Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 215.49 | 216.66 | 215.49 | 216.13 | 679,780 | +0.13(+0.06%) |
Jul 29, 2021 | 216.20 | 216.98 | 215.41 | 216.00 | 545,746 | +2.22(+1.04%) |
Jul 28, 2021 | 214.18 | 214.71 | 212.93 | 213.78 | 571,391 | -0.16(-0.08%) |
Jul 27, 2021 | 213.70 | 214.83 | 211.93 | 213.94 | 521,432 | -0.98(-0.46%) |
Jul 26, 2021 | 213.64 | 215.08 | 213.05 | 214.92 | 467,338 | +0.94(+0.44%) |
Jul 23, 2021 | 213.82 | 214.56 | 212.24 | 213.99 | 470,175 | +1.53(+0.72%) |
Jul 22, 2021 | 211.05 | 212.49 | 209.97 | 212.46 | 434,479 | +0.68(+0.32%) |
Jul 21, 2021 | 211.79 | 212.04 | 210.07 | 211.79 | 503,405 | +0.81(+0.38%) |
Jul 20, 2021 | 210.24 | 211.90 | 209.53 | 210.98 | 753,825 | +1.91(+0.91%) |
Jul 19, 2021 | 209.66 | 211.08 | 207.80 | 209.06 | 599,578 | -3.27(-1.54%) |
Jul 16, 2021 | 214.78 | 215.85 | 212.15 | 212.34 | 604,248 | -2.55(-1.19%) |
Jul 15, 2021 | 214.84 | 216.16 | 213.79 | 214.88 | 456,660 | -0.27(-0.13%) |
Jul 14, 2021 | 215.72 | 216.82 | 214.75 | 215.16 | 497,190 | +0.69(+0.32%) |
Jul 13, 2021 | 216.00 | 216.40 | 213.96 | 214.47 | 407,195 | -0.99(-0.46%) |
Jul 12, 2021 | 216.78 | 217.18 | 215.01 | 215.46 | 442,790 | -1.25(-0.57%) |
Jul 09, 2021 | 216.20 | 216.99 | 213.87 | 216.71 | 531,547 | +2.13(+0.99%) |
Jul 08, 2021 | 212.86 | 216.43 | 212.83 | 214.58 | 727,527 | -2.06(-0.95%) |
Jul 07, 2021 | 215.51 | 216.96 | 213.51 | 216.64 | 475,829 | +1.39(+0.65%) |
Jul 06, 2021 | 214.41 | 215.61 | 212.33 | 215.25 | 782,119 | +1.92(+0.90%) |
Jul 02, 2021 | 211.96 | 214.43 | 211.24 | 213.33 | 666,309 | +2.20(+1.04%) |
Jul 01, 2021 | 210.03 | 211.81 | 209.73 | 211.13 | 488,970 | +1.82(+0.87%) |
Jun 30, 2021 | 209.31 | 210.28 | 208.50 | 209.31 | 594,592 | -0.15(-0.07%) |
Jun 29, 2021 | 207.78 | 209.66 | 207.71 | 209.46 | 534,352 | +1.83(+0.88%) |
Jun 28, 2021 | 208.58 | 208.66 | 207.04 | 207.63 | 553,500 | -0.49(-0.24%) |
Jun 25, 2021 | 207.14 | 208.60 | 207.10 | 208.12 | 1,143,111 | +1.02(+0.49%) |
Jun 24, 2021 | 207.52 | 207.63 | 205.67 | 207.09 | 559,810 | +1.20(+0.58%) |
Jun 23, 2021 | 205.94 | 207.03 | 204.65 | 205.90 | 624,439 | -0.61(-0.29%) |
Jun 22, 2021 | 205.24 | 207.32 | 203.67 | 206.51 | 1,455,059 | +2.55(+1.25%) |
Jun 21, 2021 | 201.28 | 205.24 | 200.09 | 203.96 | 773,162 | +4.13(+2.07%) |
Jun 18, 2021 | 202.62 | 203.20 | 199.52 | 199.83 | 1,070,909 | -3.72(-1.83%) |
Jun 17, 2021 | 202.19 | 206.22 | 202.08 | 203.54 | 1,001,860 | +1.14(+0.56%) |
Jun 16, 2021 | 203.99 | 203.99 | 200.90 | 202.40 | 835,656 | -1.20(-0.59%) |
Jun 15, 2021 | 204.62 | 204.75 | 203.00 | 203.60 | 428,622 | -0.44(-0.22%) |
Jun 14, 2021 | 203.88 | 204.91 | 202.15 | 204.04 | 418,116 | -0.19(-0.09%) |
Jun 11, 2021 | 205.59 | 205.59 | 202.23 | 204.24 | 487,684 | -0.26(-0.13%) |
Jun 10, 2021 | 201.44 | 204.67 | 201.42 | 204.50 | 433,727 | +3.33(+1.65%) |
Jun 09, 2021 | 202.20 | 202.79 | 200.91 | 201.17 | 533,518 | -1.24(-0.61%) |
Jun 08, 2021 | 201.31 | 203.46 | 199.91 | 202.41 | 737,963 | +2.62(+1.31%) |
Jun 07, 2021 | 202.07 | 202.81 | 199.28 | 199.79 | 614,338 | -2.17(-1.08%) |
Jun 04, 2021 | 202.73 | 203.66 | 200.89 | 201.97 | 571,880 | +0.10(+0.05%) |
Jun 03, 2021 | 199.01 | 202.57 | 198.34 | 201.87 | 1,314,016 | +2.17(+1.09%) |
Jun 02, 2021 | 200.77 | 202.65 | 198.53 | 199.70 | 728,835 | +2.36(+1.19%) |
Jun 01, 2021 | 198.38 | 198.70 | 195.47 | 197.34 | 569,735 | -0.16(-0.08%) |
May 28, 2021 | 196.82 | 198.21 | 196.32 | 197.50 | 719,537 | +1.65(+0.84%) |
May 27, 2021 | 195.27 | 197.24 | 195.22 | 195.85 | 976,902 | +0.89(+0.46%) |
May 26, 2021 | 194.72 | 196.43 | 194.62 | 194.96 | 542,571 | -1.14(-0.58%) |
May 25, 2021 | 195.26 | 197.66 | 194.68 | 196.10 | 763,055 | +0.97(+0.50%) |
May 24, 2021 | 195.45 | 196.65 | 194.46 | 195.13 | 546,670 | +0.69(+0.36%) |
May 21, 2021 | 195.97 | 196.77 | 193.76 | 194.44 | 623,859 | -0.99(-0.51%) |
May 20, 2021 | 192.04 | 196.24 | 191.06 | 195.43 | 673,589 | +4.25(+2.22%) |
May 19, 2021 | 189.45 | 191.46 | 188.63 | 191.18 | 536,649 | -0.44(-0.23%) |
May 18, 2021 | 193.64 | 194.06 | 191.61 | 191.62 | 419,305 | -1.41(-0.73%) |
May 17, 2021 | 192.97 | 194.66 | 191.98 | 193.02 | 402,967 | -1.18(-0.61%) |
May 14, 2021 | 191.46 | 195.22 | 190.12 | 194.21 | 541,023 | +4.18(+2.20%) |
May 13, 2021 | 188.05 | 190.85 | 186.55 | 190.03 | 875,454 | +3.08(+1.65%) |
May 12, 2021 | 191.29 | 193.01 | 186.82 | 186.95 | 1,027,468 | -7.09(-3.65%) |
May 11, 2021 | 190.87 | 194.37 | 190.82 | 194.04 | 1,015,649 | +1.25(+0.65%) |
May 10, 2021 | 192.34 | 195.46 | 191.64 | 192.79 | 1,105,775 | +1.29(+0.67%) |
May 07, 2021 | 182.06 | 191.82 | 182.04 | 191.50 | 1,497,911 | +10.62(+5.87%) |
May 06, 2021 | 178.38 | 181.28 | 177.53 | 180.88 | 854,913 | +2.18(+1.22%) |
May 05, 2021 | 179.73 | 180.42 | 177.84 | 178.70 | 789,063 | -0.77(-0.43%) |
May 04, 2021 | 180.89 | 181.63 | 178.94 | 179.47 | 603,371 | -2.12(-1.17%) |