Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 217.19 | 219.97 | 217.19 | 219.27 | 220,310 | +1.06(+0.48%) |
Jul 29, 2021 | 217.11 | 220.11 | 216.40 | 218.22 | 109,644 | +2.27(+1.05%) |
Jul 28, 2021 | 215.06 | 217.13 | 213.72 | 215.95 | 97,032 | +1.26(+0.59%) |
Jul 27, 2021 | 217.50 | 217.50 | 214.30 | 214.69 | 121,660 | -2.81(-1.29%) |
Jul 26, 2021 | 218.17 | 218.18 | 215.77 | 217.50 | 149,678 | -0.67(-0.31%) |
Jul 23, 2021 | 217.06 | 218.18 | 215.49 | 218.17 | 77,438 | +2.24(+1.04%) |
Jul 22, 2021 | 217.52 | 218.15 | 215.20 | 215.93 | 109,805 | -1.78(-0.82%) |
Jul 21, 2021 | 218.17 | 219.88 | 216.91 | 217.71 | 116,915 | +0.58(+0.27%) |
Jul 20, 2021 | 212.61 | 218.60 | 212.61 | 217.13 | 236,470 | +5.26(+2.48%) |
Jul 19, 2021 | 212.88 | 213.31 | 210.24 | 211.88 | 139,438 | -3.27(-1.52%) |
Jul 16, 2021 | 216.38 | 217.36 | 214.99 | 215.14 | 181,324 | -0.37(-0.17%) |
Jul 15, 2021 | 213.32 | 216.59 | 213.32 | 215.51 | 132,712 | +1.40(+0.65%) |
Jul 14, 2021 | 213.75 | 216.19 | 213.29 | 214.12 | 167,380 | +0.80(+0.37%) |
Jul 13, 2021 | 213.89 | 215.15 | 213.14 | 213.32 | 139,074 | -1.26(-0.59%) |
Jul 12, 2021 | 213.82 | 215.30 | 212.75 | 214.58 | 165,790 | -0.01(-0.00%) |
Jul 09, 2021 | 211.73 | 214.78 | 210.79 | 214.59 | 195,233 | +4.77(+2.27%) |
Jul 08, 2021 | 211.23 | 212.67 | 208.69 | 209.82 | 329,614 | -4.55(-2.12%) |
Jul 07, 2021 | 211.02 | 214.78 | 208.96 | 214.37 | 306,316 | +2.85(+1.35%) |
Jul 06, 2021 | 214.71 | 214.71 | 210.94 | 211.52 | 233,526 | -2.01(-0.94%) |
Jul 02, 2021 | 212.06 | 213.99 | 210.99 | 213.52 | 124,463 | +1.74(+0.82%) |
Jul 01, 2021 | 213.22 | 214.93 | 211.53 | 211.79 | 222,649 | -1.07(-0.50%) |
Jun 30, 2021 | 212.94 | 213.79 | 212.11 | 212.85 | 211,820 | -0.09(-0.04%) |
Jun 29, 2021 | 212.74 | 214.81 | 212.11 | 212.94 | 203,214 | +0.88(+0.42%) |
Jun 28, 2021 | 214.91 | 215.60 | 211.40 | 212.06 | 251,219 | -1.92(-0.90%) |
Jun 25, 2021 | 212.35 | 216.35 | 211.57 | 213.98 | 1,424,650 | +2.49(+1.18%) |
Jun 24, 2021 | 212.22 | 213.48 | 210.88 | 211.49 | 344,018 | +0.19(+0.09%) |
Jun 23, 2021 | 212.26 | 213.72 | 210.96 | 211.29 | 155,655 | -1.09(-0.51%) |
Jun 22, 2021 | 212.64 | 213.45 | 211.42 | 212.38 | 130,177 | -0.52(-0.25%) |
Jun 21, 2021 | 210.72 | 213.99 | 209.78 | 212.90 | 155,914 | +4.17(+2.00%) |
Jun 18, 2021 | 207.89 | 210.52 | 206.08 | 208.73 | 430,779 | -2.43(-1.15%) |
Jun 17, 2021 | 213.09 | 213.09 | 209.83 | 211.17 | 150,375 | -1.61(-0.76%) |
Jun 16, 2021 | 216.26 | 216.53 | 212.41 | 212.78 | 190,398 | -3.48(-1.61%) |
Jun 15, 2021 | 215.68 | 216.83 | 213.64 | 216.26 | 126,312 | +1.68(+0.78%) |
Jun 14, 2021 | 215.12 | 216.15 | 214.24 | 214.58 | 166,817 | -1.08(-0.50%) |
Jun 11, 2021 | 216.94 | 217.07 | 214.41 | 215.66 | 129,185 | -0.75(-0.35%) |
Jun 10, 2021 | 217.52 | 217.52 | 214.92 | 216.40 | 147,986 | +1.04(+0.48%) |
Jun 09, 2021 | 215.40 | 215.76 | 215.40 | 215.37 | 209,224 | -0.21(-0.10%) |
Jun 08, 2021 | 215.27 | 217.00 | 214.31 | 215.58 | 164,196 | -0.23(-0.11%) |
Jun 07, 2021 | 217.57 | 217.90 | 214.93 | 215.81 | 287,935 | -1.55(-0.71%) |
Jun 04, 2021 | 215.15 | 218.06 | 213.59 | 217.36 | 203,634 | +3.54(+1.66%) |
Jun 03, 2021 | 214.04 | 216.03 | 212.70 | 213.82 | 251,595 | -0.99(-0.46%) |
Jun 02, 2021 | 216.00 | 216.88 | 211.68 | 214.81 | 171,149 | -0.14(-0.06%) |
Jun 01, 2021 | 216.76 | 218.02 | 214.47 | 214.95 | 194,769 | -0.02(-0.01%) |
May 28, 2021 | 216.52 | 216.52 | 212.22 | 214.97 | 228,322 | -1.69(-0.78%) |
May 27, 2021 | 208.80 | 216.71 | 207.85 | 216.66 | 643,681 | +7.40(+3.54%) |
May 26, 2021 | 209.73 | 210.65 | 205.26 | 209.26 | 493,977 | -1.00(-0.48%) |
May 25, 2021 | 212.36 | 213.79 | 206.54 | 210.26 | 585,015 | +13.93(+7.09%) |
May 24, 2021 | 195.69 | 197.66 | 194.02 | 196.33 | 283,261 | +1.00(+0.51%) |
May 21, 2021 | 193.81 | 196.23 | 193.09 | 195.33 | 381,949 | +2.30(+1.19%) |
May 20, 2021 | 192.57 | 194.32 | 191.90 | 193.03 | 225,345 | +0.45(+0.24%) |
May 19, 2021 | 192.82 | 193.03 | 190.85 | 192.57 | 126,068 | -1.66(-0.85%) |
May 18, 2021 | 196.64 | 197.73 | 194.08 | 194.23 | 136,921 | -3.19(-1.62%) |
May 17, 2021 | 199.34 | 200.32 | 195.44 | 197.42 | 116,203 | -1.82(-0.91%) |
May 14, 2021 | 199.59 | 200.82 | 198.12 | 199.24 | 138,567 | +0.43(+0.21%) |
May 13, 2021 | 194.15 | 200.22 | 194.15 | 198.82 | 222,344 | +5.23(+2.70%) |
May 12, 2021 | 201.32 | 201.32 | 193.42 | 193.59 | 150,669 | -7.15(-3.56%) |
May 11, 2021 | 199.23 | 202.01 | 198.89 | 200.74 | 179,028 | -1.22(-0.60%) |
May 10, 2021 | 202.92 | 204.87 | 201.44 | 201.96 | 111,591 | -0.15(-0.07%) |
May 07, 2021 | 199.95 | 203.90 | 199.95 | 202.11 | 130,115 | +0.24(+0.12%) |
May 06, 2021 | 202.76 | 203.74 | 201.18 | 201.87 | 269,033 | +0.08(+0.04%) |
May 05, 2021 | 204.75 | 204.91 | 200.83 | 201.79 | 194,495 | -2.71(-1.33%) |
May 04, 2021 | 202.01 | 205.19 | 201.35 | 204.50 | 161,793 | +2.60(+1.29%) |