Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 217.74 | 218.81 | 217.07 | 218.67 | 2,392,015 | +0.87(+0.40%) |
Jul 29, 2021 | 217.83 | 218.17 | 216.38 | 217.80 | 1,646,838 | +2.17(+1.01%) |
Jul 28, 2021 | 215.19 | 217.26 | 214.54 | 215.63 | 1,832,322 | +0.09(+0.04%) |
Jul 27, 2021 | 213.89 | 217.25 | 213.34 | 215.54 | 2,316,847 | +1.11(+0.52%) |
Jul 26, 2021 | 213.71 | 214.90 | 210.66 | 214.43 | 2,968,730 | -0.07(-0.03%) |
Jul 23, 2021 | 214.19 | 216.17 | 211.56 | 214.49 | 4,178,769 | -3.20(-1.47%) |
Jul 22, 2021 | 217.66 | 219.10 | 215.25 | 217.69 | 3,933,757 | +0.83(+0.38%) |
Jul 21, 2021 | 214.38 | 217.07 | 213.94 | 216.86 | 4,869,523 | +2.05(+0.95%) |
Jul 20, 2021 | 207.31 | 216.31 | 207.18 | 214.81 | 30,188,380 | +8.42(+4.08%) |
Jul 19, 2021 | 211.28 | 211.96 | 205.78 | 206.39 | 6,529,038 | -9.05(-4.20%) |
Jul 16, 2021 | 217.18 | 218.74 | 214.77 | 215.44 | 3,841,229 | -2.32(-1.06%) |
Jul 15, 2021 | 215.13 | 218.34 | 214.23 | 217.75 | 5,929,651 | +4.64(+2.18%) |
Jul 14, 2021 | 209.67 | 213.97 | 209.67 | 213.12 | 2,813,800 | +3.53(+1.68%) |
Jul 13, 2021 | 211.25 | 211.25 | 209.24 | 209.59 | 1,515,432 | -0.88(-0.42%) |
Jul 12, 2021 | 208.47 | 211.10 | 207.77 | 210.47 | 2,208,982 | +0.64(+0.30%) |
Jul 09, 2021 | 206.74 | 210.08 | 206.47 | 209.83 | 2,311,299 | +4.69(+2.29%) |
Jul 08, 2021 | 204.82 | 206.44 | 203.09 | 205.14 | 2,570,481 | -1.33(-0.64%) |
Jul 07, 2021 | 203.93 | 207.26 | 203.91 | 206.47 | 1,671,415 | +2.04(+1.00%) |
Jul 06, 2021 | 205.86 | 206.66 | 201.97 | 204.43 | 2,069,456 | -2.58(-1.25%) |
Jul 02, 2021 | 206.70 | 207.69 | 205.51 | 207.01 | 1,650,278 | +0.66(+0.32%) |
Jul 01, 2021 | 206.32 | 206.95 | 205.46 | 206.35 | 1,742,995 | +1.19(+0.58%) |
Jun 30, 2021 | 201.59 | 205.64 | 201.59 | 205.17 | 3,064,576 | +3.18(+1.57%) |
Jun 29, 2021 | 203.00 | 204.24 | 201.49 | 201.99 | 3,209,509 | -0.79(-0.39%) |
Jun 28, 2021 | 204.95 | 205.88 | 202.31 | 202.77 | 2,523,497 | -1.82(-0.89%) |
Jun 25, 2021 | 203.78 | 205.93 | 203.28 | 204.59 | 5,579,943 | +0.98(+0.48%) |
Jun 24, 2021 | 201.84 | 203.94 | 200.77 | 203.61 | 3,597,100 | +2.83(+1.41%) |
Jun 23, 2021 | 201.72 | 202.38 | 200.69 | 200.78 | 2,388,960 | -0.78(-0.39%) |
Jun 22, 2021 | 201.73 | 202.78 | 200.99 | 201.56 | 2,256,808 | -0.48(-0.24%) |
Jun 21, 2021 | 200.85 | 203.37 | 200.48 | 202.03 | 3,070,613 | +3.27(+1.65%) |
Jun 18, 2021 | 199.68 | 201.37 | 198.25 | 198.76 | 5,801,701 | -3.54(-1.75%) |
Jun 17, 2021 | 205.03 | 205.96 | 200.84 | 202.30 | 2,593,349 | -2.53(-1.23%) |
Jun 16, 2021 | 208.11 | 208.49 | 204.46 | 204.83 | 3,263,054 | -3.28(-1.58%) |
Jun 15, 2021 | 208.60 | 209.38 | 207.34 | 208.11 | 2,205,651 | -0.63(-0.30%) |
Jun 14, 2021 | 210.38 | 210.40 | 208.33 | 208.74 | 2,764,803 | -1.88(-0.89%) |
Jun 11, 2021 | 213.02 | 213.56 | 209.48 | 210.62 | 2,137,102 | -1.00(-0.47%) |
Jun 10, 2021 | 214.30 | 215.18 | 211.53 | 211.62 | 2,377,284 | -1.46(-0.68%) |
Jun 09, 2021 | 214.96 | 215.50 | 212.88 | 213.08 | 2,110,008 | -1.87(-0.87%) |
Jun 08, 2021 | 213.55 | 215.89 | 212.73 | 214.95 | 1,839,052 | +1.52(+0.71%) |
Jun 07, 2021 | 214.67 | 215.46 | 212.82 | 213.43 | 2,172,995 | -1.74(-0.81%) |
Jun 04, 2021 | 214.90 | 215.83 | 214.37 | 215.17 | 1,389,846 | +0.80(+0.37%) |
Jun 03, 2021 | 215.79 | 216.66 | 213.70 | 214.38 | 2,481,779 | -1.44(-0.67%) |
Jun 02, 2021 | 218.89 | 218.89 | 215.59 | 215.82 | 2,379,244 | -2.07(-0.95%) |
Jun 01, 2021 | 217.83 | 218.58 | 216.54 | 217.89 | 2,388,603 | +1.91(+0.88%) |
May 28, 2021 | 217.00 | 217.22 | 215.42 | 215.98 | 2,704,215 | -0.34(-0.16%) |
May 27, 2021 | 212.03 | 216.75 | 211.94 | 216.31 | 7,106,500 | +6.55(+3.12%) |
May 26, 2021 | 210.41 | 210.44 | 208.87 | 209.77 | 1,868,905 | +0.22(+0.10%) |
May 25, 2021 | 210.45 | 211.11 | 208.94 | 209.55 | 1,929,401 | -0.90(-0.43%) |
May 24, 2021 | 209.98 | 210.93 | 208.74 | 210.45 | 1,938,910 | +1.68(+0.81%) |
May 21, 2021 | 208.58 | 211.03 | 208.26 | 208.77 | 2,431,858 | +1.00(+0.48%) |
May 20, 2021 | 206.23 | 208.48 | 206.21 | 207.77 | 2,360,476 | +0.76(+0.37%) |
May 19, 2021 | 205.84 | 207.15 | 202.76 | 207.01 | 3,261,033 | -0.94(-0.45%) |
May 18, 2021 | 210.80 | 211.37 | 207.86 | 207.94 | 2,566,361 | -3.88(-1.83%) |
May 17, 2021 | 213.12 | 213.12 | 210.20 | 211.82 | 2,200,310 | -0.83(-0.39%) |
May 14, 2021 | 211.14 | 213.47 | 210.31 | 212.66 | 2,225,201 | +3.44(+1.65%) |
May 13, 2021 | 204.68 | 210.33 | 204.59 | 209.22 | 3,106,497 | +4.28(+2.09%) |