Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 215.48 | 216.65 | 215.48 | 216.12 | 679,817 | +0.13(+0.06%) |
Jul 29, 2021 | 216.19 | 216.97 | 215.39 | 215.98 | 545,776 | +2.22(+1.04%) |
Jul 28, 2021 | 214.17 | 214.70 | 212.91 | 213.76 | 571,422 | -0.16(-0.08%) |
Jul 27, 2021 | 213.69 | 214.81 | 211.91 | 213.93 | 521,461 | -0.99(-0.46%) |
Jul 26, 2021 | 213.63 | 215.07 | 213.04 | 214.91 | 467,364 | +0.94(+0.44%) |
Jul 23, 2021 | 213.81 | 214.54 | 212.23 | 213.97 | 470,201 | +1.53(+0.72%) |
Jul 22, 2021 | 211.04 | 212.48 | 209.96 | 212.45 | 434,503 | +0.67(+0.32%) |
Jul 21, 2021 | 211.78 | 212.03 | 210.06 | 211.78 | 503,432 | +0.81(+0.38%) |
Jul 20, 2021 | 210.23 | 211.89 | 209.52 | 210.96 | 753,866 | +1.91(+0.91%) |
Jul 19, 2021 | 209.65 | 211.06 | 207.79 | 209.05 | 599,611 | -3.27(-1.54%) |
Jul 16, 2021 | 214.77 | 215.84 | 212.14 | 212.32 | 604,280 | -2.55(-1.19%) |
Jul 15, 2021 | 214.82 | 216.15 | 213.78 | 214.87 | 456,685 | -0.27(-0.13%) |
Jul 14, 2021 | 215.70 | 216.81 | 214.74 | 215.14 | 497,217 | +0.69(+0.32%) |
Jul 13, 2021 | 215.98 | 216.38 | 213.95 | 214.46 | 407,217 | -0.99(-0.46%) |
Jul 12, 2021 | 216.76 | 217.17 | 215.00 | 215.45 | 442,814 | -1.25(-0.57%) |
Jul 09, 2021 | 216.19 | 216.98 | 213.86 | 216.70 | 531,576 | +2.13(+0.99%) |
Jul 08, 2021 | 212.85 | 216.41 | 212.82 | 214.56 | 727,567 | -2.07(-0.95%) |
Jul 07, 2021 | 215.50 | 216.95 | 213.50 | 216.63 | 475,855 | +1.39(+0.65%) |
Jul 06, 2021 | 214.40 | 215.60 | 212.32 | 215.24 | 782,161 | +1.92(+0.90%) |
Jul 02, 2021 | 211.95 | 214.42 | 211.22 | 213.32 | 666,345 | +2.20(+1.04%) |
Jul 01, 2021 | 210.02 | 211.79 | 209.72 | 211.12 | 488,997 | +1.82(+0.87%) |
Jun 30, 2021 | 209.29 | 210.27 | 208.48 | 209.29 | 594,624 | -0.16(-0.07%) |
Jun 29, 2021 | 207.77 | 209.65 | 207.70 | 209.45 | 534,381 | +1.83(+0.88%) |
Jun 28, 2021 | 208.57 | 208.65 | 207.03 | 207.62 | 553,530 | -0.49(-0.24%) |
Jun 25, 2021 | 207.13 | 208.59 | 207.09 | 208.11 | 1,143,173 | +1.02(+0.49%) |
Jun 24, 2021 | 207.51 | 207.62 | 205.66 | 207.08 | 559,840 | +1.20(+0.58%) |
Jun 23, 2021 | 205.93 | 207.02 | 204.64 | 205.89 | 624,473 | -0.61(-0.29%) |
Jun 22, 2021 | 205.23 | 207.31 | 203.66 | 206.50 | 1,455,138 | +2.55(+1.25%) |
Jun 21, 2021 | 201.26 | 205.23 | 200.08 | 203.95 | 773,204 | +4.13(+2.07%) |
Jun 18, 2021 | 202.61 | 203.19 | 199.51 | 199.82 | 1,070,967 | -3.72(-1.83%) |
Jun 17, 2021 | 202.18 | 206.21 | 202.07 | 203.53 | 1,001,914 | +1.14(+0.56%) |
Jun 16, 2021 | 203.98 | 203.98 | 200.89 | 202.39 | 835,702 | -1.20(-0.59%) |
Jun 15, 2021 | 204.61 | 204.74 | 202.99 | 203.59 | 428,646 | -0.44(-0.22%) |
Jun 14, 2021 | 203.87 | 204.90 | 202.14 | 204.03 | 418,139 | -0.19(-0.09%) |
Jun 11, 2021 | 205.57 | 205.57 | 202.22 | 204.23 | 487,711 | -0.26(-0.13%) |
Jun 10, 2021 | 201.43 | 204.66 | 201.41 | 204.49 | 433,751 | +3.33(+1.65%) |
Jun 09, 2021 | 202.19 | 202.78 | 200.90 | 201.16 | 533,547 | -1.24(-0.61%) |
Jun 08, 2021 | 201.30 | 203.45 | 199.90 | 202.40 | 738,003 | +2.62(+1.31%) |
Jun 07, 2021 | 202.06 | 202.79 | 199.26 | 199.78 | 614,371 | -2.17(-1.08%) |
Jun 04, 2021 | 202.72 | 203.65 | 200.88 | 201.96 | 571,912 | +0.10(+0.05%) |
Jun 03, 2021 | 199.00 | 202.56 | 198.33 | 201.86 | 1,314,088 | +2.17(+1.09%) |
Jun 02, 2021 | 200.75 | 202.64 | 198.52 | 199.69 | 728,874 | +2.36(+1.19%) |
Jun 01, 2021 | 198.37 | 198.69 | 195.45 | 197.33 | 569,766 | -0.16(-0.08%) |
May 28, 2021 | 196.81 | 198.20 | 196.31 | 197.49 | 719,576 | +1.66(+0.85%) |
May 27, 2021 | 195.26 | 197.22 | 195.21 | 195.84 | 976,955 | +0.89(+0.46%) |
May 26, 2021 | 194.71 | 196.42 | 194.61 | 194.94 | 542,601 | -1.14(-0.58%) |
May 25, 2021 | 195.25 | 197.65 | 194.67 | 196.09 | 763,096 | +0.97(+0.50%) |
May 24, 2021 | 195.44 | 196.64 | 194.44 | 195.12 | 546,700 | +0.69(+0.36%) |
May 21, 2021 | 195.96 | 196.76 | 193.75 | 194.43 | 623,892 | -0.99(-0.51%) |
May 20, 2021 | 192.03 | 196.23 | 191.05 | 195.42 | 673,626 | +4.25(+2.22%) |
May 19, 2021 | 189.44 | 191.45 | 188.62 | 191.16 | 536,678 | -0.44(-0.23%) |
May 18, 2021 | 193.63 | 194.05 | 191.60 | 191.61 | 419,328 | -1.40(-0.73%) |
May 17, 2021 | 192.96 | 194.65 | 191.97 | 193.01 | 402,989 | -1.18(-0.61%) |
May 14, 2021 | 191.45 | 195.21 | 190.11 | 194.19 | 541,053 | +4.17(+2.20%) |
May 13, 2021 | 188.04 | 190.84 | 186.54 | 190.02 | 875,501 | +3.08(+1.65%) |
May 12, 2021 | 191.28 | 193.00 | 186.81 | 186.94 | 1,027,524 | -7.09(-3.65%) |
May 11, 2021 | 190.86 | 194.36 | 190.81 | 194.03 | 1,015,704 | +1.25(+0.65%) |
May 10, 2021 | 192.33 | 195.44 | 191.63 | 192.78 | 1,105,835 | +1.29(+0.67%) |
May 07, 2021 | 182.06 | 191.81 | 182.03 | 191.49 | 1,497,992 | +10.62(+5.87%) |
May 06, 2021 | 178.37 | 181.28 | 177.52 | 180.87 | 854,959 | +2.18(+1.22%) |
May 05, 2021 | 179.72 | 180.41 | 177.83 | 178.69 | 789,106 | -0.77(-0.43%) |
May 04, 2021 | 180.88 | 181.62 | 178.93 | 179.46 | 603,403 | -2.12(-1.17%) |