Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 241.67 | 245.50 | 240.75 | 243.27 | 1,493,725 | +2.68(+1.11%) |
Jul 29, 2021 | 230.55 | 241.52 | 230.12 | 240.59 | 1,875,365 | +10.32(+4.48%) |
Jul 28, 2021 | 224.00 | 230.97 | 223.88 | 230.27 | 1,760,469 | +6.60(+2.95%) |
Jul 27, 2021 | 217.10 | 223.89 | 215.09 | 223.67 | 695,119 | +7.68(+3.56%) |
Jul 26, 2021 | 218.00 | 218.06 | 215.04 | 215.99 | 853,789 | -2.01(-0.92%) |
Jul 23, 2021 | 213.69 | 218.34 | 211.77 | 218.00 | 850,617 | +8.50(+4.06%) |
Jul 22, 2021 | 212.21 | 215.05 | 209.19 | 209.50 | 855,886 | -4.57(-2.13%) |
Jul 21, 2021 | 217.37 | 217.37 | 209.94 | 214.07 | 1,100,109 | -1.81(-0.84%) |
Jul 20, 2021 | 218.99 | 222.31 | 215.70 | 215.88 | 601,963 | -0.56(-0.26%) |
Jul 19, 2021 | 214.91 | 217.89 | 213.26 | 216.44 | 922,460 | -0.85(-0.39%) |
Jul 16, 2021 | 215.91 | 218.68 | 213.86 | 217.29 | 721,425 | +2.42(+1.13%) |
Jul 15, 2021 | 210.50 | 215.30 | 210.15 | 214.87 | 1,176,863 | +4.17(+1.98%) |
Jul 14, 2021 | 210.89 | 212.42 | 209.91 | 210.70 | 1,187,121 | +0.69(+0.33%) |
Jul 13, 2021 | 208.19 | 211.26 | 207.90 | 210.01 | 820,521 | +1.48(+0.71%) |
Jul 12, 2021 | 211.26 | 211.56 | 207.73 | 208.53 | 504,090 | -1.97(-0.94%) |
Jul 09, 2021 | 209.52 | 212.94 | 207.93 | 210.50 | 946,432 | +1.15(+0.55%) |
Jul 08, 2021 | 216.11 | 217.70 | 209.32 | 209.35 | 1,752,091 | -9.44(-4.31%) |
Jul 07, 2021 | 212.87 | 220.08 | 212.19 | 218.79 | 1,421,511 | +7.06(+3.33%) |
Jul 06, 2021 | 214.20 | 215.54 | 207.06 | 211.73 | 2,264,053 | -3.35(-1.56%) |
Jul 02, 2021 | 214.98 | 216.99 | 210.32 | 215.08 | 1,736,304 | -0.77(-0.36%) |
Jul 01, 2021 | 208.17 | 217.79 | 205.10 | 215.85 | 6,622,846 | +9.14(+4.42%) |
Jun 30, 2021 | 214.29 | 215.84 | 204.80 | 206.71 | 3,990,289 | -7.33(-3.42%) |
Jun 29, 2021 | 214.30 | 215.85 | 212.32 | 214.04 | 1,589,735 | -1.24(-0.58%) |
Jun 28, 2021 | 218.05 | 221.13 | 215.16 | 215.28 | 932,952 | -1.87(-0.86%) |
Jun 25, 2021 | 214.87 | 218.00 | 213.13 | 217.15 | 719,998 | +3.35(+1.57%) |
Jun 24, 2021 | 212.85 | 215.86 | 211.30 | 213.80 | 995,009 | +3.08(+1.46%) |
Jun 23, 2021 | 213.39 | 213.53 | 208.07 | 210.72 | 978,148 | -1.60(-0.75%) |
Jun 22, 2021 | 212.51 | 213.56 | 209.66 | 212.32 | 878,724 | -0.39(-0.18%) |
Jun 21, 2021 | 211.46 | 215.29 | 210.19 | 212.71 | 779,550 | +0.54(+0.25%) |
Jun 18, 2021 | 215.96 | 218.96 | 211.81 | 212.17 | 623,958 | -5.44(-2.50%) |
Jun 17, 2021 | 210.17 | 218.44 | 209.47 | 217.61 | 1,027,241 | +7.05(+3.35%) |
Jun 16, 2021 | 214.00 | 214.60 | 208.68 | 210.56 | 690,165 | -3.90(-1.82%) |
Jun 15, 2021 | 216.14 | 216.70 | 213.75 | 214.46 | 527,815 | -0.36(-0.17%) |
Jun 14, 2021 | 216.68 | 218.15 | 214.21 | 214.82 | 357,592 | -1.36(-0.63%) |
Jun 11, 2021 | 218.81 | 219.09 | 215.63 | 216.18 | 353,118 | -1.62(-0.74%) |
Jun 10, 2021 | 221.00 | 221.76 | 216.38 | 217.80 | 602,649 | -2.24(-1.02%) |
Jun 09, 2021 | 219.73 | 220.69 | 217.48 | 220.04 | 524,488 | +0.46(+0.21%) |
Jun 08, 2021 | 220.97 | 222.68 | 217.89 | 219.58 | 521,840 | -0.30(-0.14%) |
Jun 07, 2021 | 221.16 | 221.55 | 219.17 | 219.88 | 289,229 | -0.60(-0.27%) |
Jun 04, 2021 | 221.24 | 223.18 | 219.45 | 220.48 | 306,213 | -0.40(-0.18%) |
Jun 03, 2021 | 219.85 | 222.39 | 216.90 | 220.88 | 631,791 | +0.28(+0.13%) |
Jun 02, 2021 | 222.58 | 222.94 | 219.86 | 220.60 | 605,747 | -2.16(-0.97%) |
Jun 01, 2021 | 226.74 | 226.74 | 220.04 | 222.76 | 422,478 | -1.00(-0.45%) |
May 28, 2021 | 222.27 | 226.23 | 222.27 | 223.76 | 378,603 | +0.10(+0.04%) |
May 27, 2021 | 224.15 | 228.08 | 223.02 | 223.66 | 534,052 | -0.49(-0.22%) |
May 26, 2021 | 231.00 | 231.54 | 223.82 | 224.15 | 417,407 | -5.24(-2.28%) |
May 25, 2021 | 232.42 | 233.60 | 228.54 | 229.39 | 344,619 | -2.81(-1.21%) |
May 24, 2021 | 232.51 | 234.22 | 230.96 | 232.20 | 315,442 | +1.12(+0.48%) |
May 21, 2021 | 230.59 | 232.97 | 228.84 | 231.08 | 383,837 | +0.06(+0.03%) |
May 20, 2021 | 227.95 | 233.02 | 226.57 | 231.02 | 354,239 | +4.37(+1.93%) |
May 19, 2021 | 221.42 | 227.05 | 218.68 | 226.65 | 445,669 | +4.28(+1.92%) |
May 18, 2021 | 225.73 | 225.73 | 220.31 | 222.37 | 1,023,580 | -3.36(-1.49%) |
May 17, 2021 | 227.87 | 229.40 | 225.45 | 225.73 | 629,489 | -3.47(-1.51%) |
May 14, 2021 | 229.23 | 229.96 | 226.61 | 229.20 | 519,193 | +2.11(+0.93%) |
May 13, 2021 | 225.28 | 227.73 | 222.72 | 227.09 | 511,068 | +2.82(+1.26%) |
May 12, 2021 | 224.54 | 226.94 | 223.07 | 224.27 | 796,262 | -1.38(-0.61%) |
May 11, 2021 | 222.15 | 226.13 | 220.79 | 225.65 | 398,922 | +0.26(+0.12%) |
May 10, 2021 | 229.00 | 229.00 | 224.98 | 225.39 | 676,151 | -3.43(-1.50%) |
May 07, 2021 | 222.12 | 230.97 | 220.57 | 228.82 | 920,159 | +5.70(+2.55%) |
May 06, 2021 | 222.83 | 223.81 | 220.36 | 223.12 | 755,694 | +1.14(+0.51%) |
May 05, 2021 | 221.00 | 222.65 | 218.26 | 221.98 | 775,520 | +2.54(+1.16%) |
May 04, 2021 | 212.09 | 219.80 | 211.23 | 219.44 | 753,301 | +5.95(+2.79%) |