Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 213.41 | 215.72 | 212.08 | 212.83 | 29,572,874 | -1.42(-0.66%) |
Jul 29, 2021 | 214.50 | 216.09 | 213.88 | 214.25 | 23,458,760 | +1.64(+0.77%) |
Jul 28, 2021 | 210.86 | 214.31 | 209.31 | 212.61 | 34,264,040 | +3.08(+1.47%) |
Jul 27, 2021 | 210.87 | 210.93 | 207.37 | 209.53 | 36,325,740 | -2.47(-1.17%) |
Jul 26, 2021 | 212.19 | 213.79 | 211.00 | 212.00 | 23,012,020 | +0.62(+0.29%) |
Jul 23, 2021 | 211.69 | 211.77 | 208.84 | 211.38 | 24,574,274 | +0.98(+0.47%) |
Jul 22, 2021 | 213.23 | 213.67 | 209.49 | 210.40 | 34,080,816 | -3.40(-1.59%) |
Jul 21, 2021 | 211.29 | 213.96 | 211.20 | 213.80 | 29,324,886 | +3.62(+1.72%) |
Jul 20, 2021 | 204.31 | 211.12 | 203.40 | 210.18 | 42,286,912 | +6.33(+3.10%) |
Jul 19, 2021 | 202.80 | 206.47 | 201.28 | 203.86 | 60,962,608 | -3.10(-1.50%) |
Jul 16, 2021 | 211.66 | 211.70 | 206.49 | 206.96 | 38,568,076 | -2.58(-1.23%) |
Jul 15, 2021 | 209.73 | 210.91 | 206.95 | 209.54 | 47,219,364 | -1.19(-0.57%) |
Jul 14, 2021 | 215.39 | 216.01 | 210.42 | 210.73 | 31,993,294 | -3.30(-1.54%) |
Jul 13, 2021 | 216.85 | 217.34 | 213.96 | 214.03 | 26,291,540 | -4.11(-1.88%) |
Jul 12, 2021 | 217.17 | 218.45 | 216.20 | 218.14 | 17,426,220 | +0.18(+0.08%) |
Jul 09, 2021 | 215.82 | 218.03 | 215.03 | 217.96 | 24,902,496 | +4.51(+2.11%) |
Jul 08, 2021 | 211.15 | 215.74 | 209.75 | 213.46 | 43,870,840 | -1.98(-0.92%) |
Jul 07, 2021 | 217.15 | 218.24 | 213.55 | 215.44 | 29,610,072 | -2.02(-0.93%) |
Jul 06, 2021 | 220.83 | 220.93 | 215.54 | 217.46 | 28,825,488 | -3.21(-1.45%) |
Jul 02, 2021 | 223.37 | 223.45 | 220.06 | 220.67 | 21,873,086 | -2.12(-0.95%) |
Jul 01, 2021 | 222.23 | 223.23 | 221.17 | 222.78 | 18,757,988 | +1.94(+0.88%) |
Jun 30, 2021 | 220.15 | 221.75 | 219.29 | 220.84 | 26,164,824 | +0.03(+0.01%) |
Jun 29, 2021 | 222.63 | 223.11 | 220.26 | 220.81 | 19,567,928 | -1.06(-0.48%) |
Jun 28, 2021 | 223.60 | 223.94 | 220.26 | 221.87 | 26,126,432 | -1.77(-0.79%) |
Jun 25, 2021 | 223.65 | 224.73 | 223.13 | 223.64 | 28,707,440 | +0.38(+0.17%) |
Jun 24, 2021 | 221.56 | 223.29 | 220.21 | 223.27 | 22,544,310 | +3.11(+1.41%) |
Jun 23, 2021 | 219.51 | 221.41 | 219.51 | 220.16 | 23,228,856 | +0.72(+0.33%) |
Jun 22, 2021 | 217.85 | 219.92 | 216.36 | 219.43 | 21,959,576 | +0.99(+0.45%) |
Jun 21, 2021 | 215.72 | 219.04 | 214.98 | 218.44 | 27,820,078 | +4.57(+2.14%) |
Jun 18, 2021 | 215.38 | 217.34 | 212.91 | 213.87 | 57,300,816 | -4.97(-2.27%) |
Jun 17, 2021 | 220.72 | 221.64 | 216.17 | 218.84 | 50,361,800 | -2.48(-1.12%) |
Jun 16, 2021 | 221.16 | 222.10 | 219.17 | 221.32 | 25,402,558 | -0.47(-0.21%) |
Jun 15, 2021 | 222.53 | 222.86 | 219.98 | 221.79 | 17,684,500 | -0.64(-0.29%) |
Jun 14, 2021 | 223.67 | 224.66 | 221.58 | 222.43 | 19,903,718 | -0.65(-0.29%) |
Jun 11, 2021 | 221.74 | 223.18 | 221.51 | 223.08 | 17,352,480 | +2.33(+1.06%) |
Jun 10, 2021 | 223.06 | 223.55 | 220.21 | 220.75 | 31,388,830 | -1.65(-0.74%) |
Jun 09, 2021 | 224.52 | 224.61 | 222.06 | 222.40 | 19,458,008 | -1.49(-0.67%) |
Jun 08, 2021 | 222.28 | 224.46 | 221.09 | 223.89 | 28,869,526 | +2.35(+1.06%) |
Jun 07, 2021 | 219.09 | 221.86 | 218.47 | 221.55 | 25,025,082 | +2.93(+1.34%) |
Jun 04, 2021 | 218.77 | 219.24 | 217.47 | 218.62 | 20,786,040 | +0.94(+0.43%) |
Jun 03, 2021 | 218.06 | 218.83 | 215.38 | 217.67 | 25,830,648 | -1.84(-0.84%) |
Jun 02, 2021 | 220.07 | 220.08 | 218.06 | 219.51 | 19,681,958 | +0.26(+0.12%) |
Jun 01, 2021 | 218.67 | 219.73 | 217.23 | 219.25 | 24,300,742 | +2.46(+1.14%) |
May 28, 2021 | 218.31 | 218.40 | 216.36 | 216.79 | 21,499,038 | -0.14(-0.07%) |
May 27, 2021 | 216.35 | 217.62 | 215.52 | 216.93 | 22,306,028 | +2.21(+1.03%) |
May 26, 2021 | 211.63 | 215.05 | 211.62 | 214.72 | 21,168,892 | +3.93(+1.87%) |
May 25, 2021 | 213.64 | 215.07 | 210.72 | 210.79 | 21,334,012 | -2.06(-0.97%) |
May 24, 2021 | 212.63 | 213.86 | 211.50 | 212.85 | 19,071,572 | +1.38(+0.65%) |
May 21, 2021 | 212.78 | 213.78 | 210.88 | 211.47 | 25,231,712 | +0.55(+0.26%) |
May 20, 2021 | 209.84 | 211.38 | 207.97 | 210.92 | 25,903,918 | +1.39(+0.67%) |
May 19, 2021 | 207.68 | 209.73 | 205.78 | 209.53 | 32,450,342 | -1.62(-0.77%) |
May 18, 2021 | 212.84 | 214.62 | 210.99 | 211.16 | 25,579,314 | -1.62(-0.76%) |
May 17, 2021 | 211.29 | 212.84 | 209.48 | 212.77 | 20,879,882 | +0.29(+0.14%) |
May 14, 2021 | 209.52 | 212.86 | 207.35 | 212.48 | 26,077,956 | +5.07(+2.44%) |
May 13, 2021 | 205.07 | 209.04 | 203.62 | 207.41 | 39,307,756 | +3.75(+1.84%) |
May 12, 2021 | 208.71 | 210.32 | 203.37 | 203.67 | 44,105,408 | -6.84(-3.25%) |
May 11, 2021 | 206.62 | 211.87 | 206.14 | 210.50 | 41,124,468 | -0.67(-0.32%) |
May 10, 2021 | 216.53 | 216.95 | 211.11 | 211.17 | 29,376,064 | -5.51(-2.54%) |
May 07, 2021 | 214.06 | 217.20 | 213.58 | 216.68 | 27,224,508 | +2.69(+1.26%) |
May 06, 2021 | 214.05 | 214.20 | 210.19 | 213.99 | 28,735,782 | +0.18(+0.09%) |
May 05, 2021 | 215.50 | 215.87 | 212.81 | 213.81 | 26,128,570 | -0.86(-0.40%) |
May 04, 2021 | 215.92 | 217.40 | 212.42 | 214.66 | 28,171,332 | -2.59(-1.19%) |