Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 213.96 | 215.38 | 213.77 | 214.24 | 543,586 | +2.01(+0.95%) |
Jul 29, 2021 | 210.10 | 212.41 | 209.85 | 212.23 | 314,519 | +3.93(+1.88%) |
Jul 28, 2021 | 206.74 | 208.85 | 206.27 | 208.30 | 229,138 | +0.83(+0.40%) |
Jul 27, 2021 | 208.27 | 208.27 | 206.25 | 207.47 | 246,625 | -0.59(-0.28%) |
Jul 26, 2021 | 207.24 | 208.11 | 206.99 | 208.06 | 201,251 | -0.12(-0.06%) |
Jul 23, 2021 | 205.92 | 208.51 | 205.54 | 208.18 | 328,754 | +4.81(+2.36%) |
Jul 22, 2021 | 202.91 | 203.37 | 201.80 | 203.37 | 162,644 | +1.57(+0.78%) |
Jul 21, 2021 | 201.34 | 202.80 | 201.01 | 201.80 | 126,112 | +1.44(+0.72%) |
Jul 20, 2021 | 198.72 | 200.46 | 198.18 | 200.35 | 180,239 | +0.03(+0.01%) |
Jul 19, 2021 | 200.47 | 201.50 | 199.48 | 200.32 | 231,679 | -2.73(-1.34%) |
Jul 16, 2021 | 203.27 | 203.75 | 202.20 | 203.05 | 235,462 | +0.05(+0.02%) |
Jul 15, 2021 | 203.00 | 203.47 | 200.57 | 203.00 | 391,897 | -3.42(-1.65%) |
Jul 14, 2021 | 206.11 | 206.87 | 205.84 | 206.42 | 201,465 | +0.65(+0.31%) |
Jul 13, 2021 | 205.05 | 205.99 | 204.92 | 205.77 | 110,605 | +0.08(+0.04%) |
Jul 12, 2021 | 206.71 | 206.71 | 205.31 | 205.69 | 168,469 | +0.49(+0.24%) |
Jul 09, 2021 | 204.61 | 205.50 | 203.73 | 205.20 | 249,331 | +3.36(+1.66%) |
Jul 08, 2021 | 201.03 | 203.41 | 200.02 | 201.84 | 246,813 | -1.34(-0.66%) |
Jul 07, 2021 | 203.12 | 203.72 | 201.00 | 203.19 | 265,439 | +1.15(+0.57%) |
Jul 06, 2021 | 202.95 | 203.17 | 201.24 | 202.04 | 244,398 | -0.91(-0.45%) |
Jul 02, 2021 | 200.93 | 203.81 | 200.09 | 202.95 | 237,484 | +3.17(+1.59%) |
Jul 01, 2021 | 201.01 | 201.25 | 199.28 | 199.78 | 158,587 | -2.44(-1.21%) |
Jun 30, 2021 | 202.52 | 203.09 | 201.42 | 202.23 | 169,899 | -0.80(-0.40%) |
Jun 29, 2021 | 203.15 | 203.60 | 202.32 | 203.03 | 152,438 | +1.42(+0.71%) |
Jun 28, 2021 | 201.27 | 202.25 | 200.61 | 201.61 | 110,065 | +1.18(+0.59%) |
Jun 25, 2021 | 200.26 | 201.10 | 198.79 | 200.43 | 358,857 | +0.92(+0.46%) |
Jun 24, 2021 | 198.04 | 199.94 | 197.68 | 199.51 | 324,189 | +3.11(+1.58%) |
Jun 23, 2021 | 197.35 | 197.35 | 195.93 | 196.40 | 235,258 | -1.35(-0.68%) |
Jun 22, 2021 | 198.33 | 198.33 | 196.53 | 197.75 | 232,577 | -0.68(-0.34%) |
Jun 21, 2021 | 197.77 | 199.36 | 197.27 | 198.43 | 257,567 | +2.05(+1.04%) |
Jun 18, 2021 | 196.74 | 197.09 | 196.04 | 196.38 | 200,010 | -0.82(-0.41%) |
Jun 17, 2021 | 193.93 | 198.49 | 193.67 | 197.19 | 632,374 | -1.80(-0.90%) |
Jun 16, 2021 | 199.13 | 199.75 | 197.59 | 198.99 | 410,806 | -1.72(-0.86%) |
Jun 15, 2021 | 200.45 | 201.00 | 199.37 | 200.71 | 507,817 | -0.77(-0.38%) |
Jun 14, 2021 | 199.94 | 201.95 | 198.78 | 201.47 | 412,936 | -5.92(-2.85%) |
Jun 11, 2021 | 207.09 | 207.42 | 206.06 | 207.39 | 135,073 | -0.33(-0.16%) |
Jun 10, 2021 | 208.46 | 209.28 | 207.02 | 207.72 | 260,403 | -0.52(-0.25%) |
Jun 09, 2021 | 210.72 | 212.75 | 208.24 | 208.24 | 320,348 | -6.52(-3.03%) |
Jun 08, 2021 | 216.68 | 217.35 | 213.53 | 214.76 | 413,292 | -0.54(-0.25%) |
Jun 07, 2021 | 214.75 | 215.97 | 214.40 | 215.30 | 248,563 | +2.44(+1.15%) |
Jun 04, 2021 | 213.22 | 214.09 | 212.22 | 212.86 | 270,570 | +1.42(+0.67%) |
Jun 03, 2021 | 210.43 | 212.24 | 209.81 | 211.43 | 273,089 | +1.00(+0.48%) |
Jun 02, 2021 | 208.42 | 210.49 | 208.17 | 210.43 | 195,432 | +1.68(+0.80%) |
Jun 01, 2021 | 209.25 | 209.26 | 207.10 | 208.75 | 265,566 | +1.76(+0.85%) |
May 28, 2021 | 206.09 | 207.66 | 205.48 | 207.00 | 267,721 | +0.89(+0.43%) |
May 27, 2021 | 207.93 | 209.73 | 206.03 | 206.10 | 316,217 | -2.47(-1.19%) |
May 26, 2021 | 208.43 | 209.43 | 207.69 | 208.58 | 343,873 | -0.48(-0.23%) |
May 25, 2021 | 208.31 | 209.85 | 207.99 | 209.06 | 210,058 | +0.78(+0.37%) |
May 24, 2021 | 207.58 | 208.99 | 207.47 | 208.28 | 209,610 | +0.97(+0.47%) |
May 21, 2021 | 207.16 | 207.88 | 206.37 | 207.31 | 235,188 | +3.07(+1.50%) |
May 20, 2021 | 202.18 | 204.52 | 201.88 | 204.24 | 188,009 | +5.25(+2.64%) |
May 19, 2021 | 196.97 | 199.23 | 196.82 | 198.99 | 170,565 | -0.81(-0.41%) |
May 18, 2021 | 199.18 | 200.99 | 198.94 | 199.80 | 244,597 | +1.89(+0.96%) |
May 17, 2021 | 195.88 | 197.98 | 195.55 | 197.91 | 134,194 | +2.94(+1.51%) |
May 14, 2021 | 195.05 | 195.83 | 194.25 | 194.97 | 135,730 | +1.38(+0.71%) |
May 13, 2021 | 194.16 | 194.83 | 191.72 | 193.58 | 155,576 | +1.64(+0.85%) |
May 12, 2021 | 194.37 | 195.86 | 191.83 | 191.94 | 217,966 | -2.27(-1.17%) |
May 11, 2021 | 193.29 | 195.14 | 192.27 | 194.21 | 198,889 | -1.65(-0.84%) |
May 10, 2021 | 195.74 | 197.66 | 195.12 | 195.86 | 193,294 | -0.92(-0.47%) |
May 07, 2021 | 195.21 | 197.92 | 194.32 | 196.78 | 396,746 | +0.38(+0.20%) |
May 06, 2021 | 197.52 | 198.40 | 195.26 | 196.40 | 550,874 | -3.08(-1.55%) |
May 05, 2021 | 201.42 | 202.03 | 197.87 | 199.48 | 506,502 | +0.26(+0.13%) |
May 04, 2021 | 204.93 | 205.56 | 197.12 | 199.22 | 1,170,028 | -14.72(-6.88%) |