Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 220.37 | 225.74 | 220.37 | 222.57 | 349,093 | +0.91(+0.41%) |
Jul 29, 2021 | 217.06 | 227.65 | 217.06 | 221.66 | 619,218 | +4.21(+1.94%) |
Jul 28, 2021 | 212.49 | 217.90 | 211.99 | 217.45 | 530,350 | +4.97(+2.34%) |
Jul 27, 2021 | 208.84 | 212.56 | 207.64 | 212.48 | 291,982 | +3.29(+1.57%) |
Jul 26, 2021 | 203.49 | 210.16 | 203.49 | 209.19 | 474,656 | +4.86(+2.38%) |
Jul 23, 2021 | 202.76 | 204.62 | 201.88 | 204.33 | 277,781 | +3.13(+1.56%) |
Jul 22, 2021 | 200.36 | 201.62 | 197.98 | 201.20 | 190,446 | +0.15(+0.07%) |
Jul 21, 2021 | 195.48 | 202.21 | 195.48 | 201.05 | 456,098 | +6.31(+3.24%) |
Jul 20, 2021 | 186.00 | 196.78 | 185.75 | 194.74 | 445,476 | +9.65(+5.21%) |
Jul 19, 2021 | 186.55 | 188.58 | 184.21 | 185.09 | 265,608 | -6.69(-3.49%) |
Jul 16, 2021 | 193.93 | 195.25 | 191.47 | 191.78 | 234,290 | -1.04(-0.54%) |
Jul 15, 2021 | 191.75 | 194.97 | 191.27 | 192.82 | 156,021 | -0.50(-0.26%) |
Jul 14, 2021 | 191.88 | 194.43 | 191.88 | 193.32 | 229,019 | +2.40(+1.26%) |
Jul 13, 2021 | 194.80 | 195.70 | 190.52 | 190.92 | 576,550 | -4.10(-2.10%) |
Jul 12, 2021 | 192.47 | 196.19 | 191.65 | 195.02 | 392,671 | +0.88(+0.45%) |
Jul 09, 2021 | 193.26 | 195.79 | 191.83 | 194.14 | 345,939 | +3.43(+1.80%) |
Jul 08, 2021 | 187.97 | 193.54 | 186.33 | 190.71 | 410,449 | +0.43(+0.23%) |
Jul 07, 2021 | 189.14 | 192.16 | 187.99 | 190.28 | 469,529 | -0.34(-0.18%) |
Jul 06, 2021 | 194.85 | 194.85 | 189.46 | 190.62 | 376,623 | -3.91(-2.01%) |
Jul 02, 2021 | 199.27 | 199.27 | 193.76 | 194.53 | 463,700 | -4.59(-2.31%) |
Jul 01, 2021 | 196.80 | 201.85 | 196.80 | 199.12 | 493,718 | +3.66(+1.87%) |
Jun 30, 2021 | 197.86 | 198.18 | 194.09 | 195.46 | 670,940 | -2.89(-1.46%) |
Jun 29, 2021 | 203.67 | 203.97 | 198.09 | 198.35 | 215,863 | -3.87(-1.91%) |
Jun 28, 2021 | 204.00 | 204.48 | 200.49 | 202.22 | 269,749 | -2.05(-1.00%) |
Jun 25, 2021 | 204.00 | 204.71 | 201.71 | 204.27 | 846,964 | +0.27(+0.13%) |
Jun 24, 2021 | 204.00 | 204.46 | 202.38 | 204.00 | 406,181 | +0.89(+0.44%) |
Jun 23, 2021 | 203.07 | 204.26 | 201.29 | 203.11 | 376,438 | +0.03(+0.01%) |
Jun 22, 2021 | 205.47 | 206.24 | 201.45 | 203.08 | 412,989 | -2.39(-1.16%) |
Jun 21, 2021 | 201.12 | 206.84 | 199.54 | 205.47 | 1,053,685 | +6.49(+3.26%) |
Jun 18, 2021 | 199.19 | 202.26 | 195.77 | 198.98 | 541,505 | -1.91(-0.95%) |
Jun 17, 2021 | 204.71 | 205.88 | 199.82 | 200.89 | 491,743 | -4.23(-2.06%) |
Jun 16, 2021 | 206.08 | 208.32 | 203.35 | 205.12 | 432,744 | -1.31(-0.63%) |
Jun 15, 2021 | 208.98 | 210.76 | 206.17 | 206.43 | 536,633 | -0.57(-0.28%) |
Jun 14, 2021 | 211.55 | 212.23 | 206.22 | 207.00 | 280,074 | -4.63(-2.19%) |
Jun 11, 2021 | 208.56 | 211.63 | 208.54 | 211.63 | 183,069 | +3.11(+1.49%) |
Jun 10, 2021 | 212.09 | 212.95 | 208.28 | 208.52 | 232,277 | -1.69(-0.80%) |
Jun 09, 2021 | 210.00 | 212.25 | 209.07 | 210.21 | 394,688 | +0.41(+0.20%) |
Jun 08, 2021 | 204.95 | 210.68 | 204.65 | 209.80 | 299,406 | +3.81(+1.85%) |
Jun 07, 2021 | 202.77 | 207.62 | 201.51 | 205.99 | 398,302 | +3.46(+1.71%) |
Jun 04, 2021 | 207.32 | 207.32 | 202.16 | 202.53 | 209,783 | -3.93(-1.90%) |
Jun 03, 2021 | 205.49 | 206.83 | 202.81 | 206.46 | 243,764 | +0.29(+0.14%) |
Jun 02, 2021 | 206.38 | 206.71 | 202.84 | 206.17 | 326,219 | +1.22(+0.60%) |
Jun 01, 2021 | 204.07 | 205.25 | 201.38 | 204.95 | 320,040 | +2.70(+1.33%) |
May 28, 2021 | 201.50 | 202.62 | 199.35 | 202.25 | 275,929 | +0.79(+0.39%) |
May 27, 2021 | 206.86 | 206.86 | 200.74 | 201.46 | 629,106 | -3.04(-1.49%) |
May 26, 2021 | 205.04 | 206.71 | 203.71 | 204.50 | 233,108 | +0.36(+0.18%) |
May 25, 2021 | 209.50 | 210.68 | 203.74 | 204.14 | 380,198 | -4.91(-2.35%) |
May 24, 2021 | 207.82 | 210.37 | 207.53 | 209.05 | 283,088 | +2.16(+1.04%) |
May 21, 2021 | 208.41 | 211.59 | 206.82 | 206.89 | 190,936 | -0.24(-0.12%) |
May 20, 2021 | 202.77 | 207.74 | 201.79 | 207.13 | 315,724 | +3.43(+1.68%) |
May 19, 2021 | 198.10 | 203.71 | 197.38 | 203.70 | 288,135 | +2.69(+1.34%) |
May 18, 2021 | 203.72 | 204.70 | 200.61 | 201.01 | 295,815 | -1.90(-0.94%) |
May 17, 2021 | 200.05 | 203.26 | 198.76 | 202.91 | 370,668 | +2.45(+1.22%) |
May 14, 2021 | 201.52 | 202.17 | 198.53 | 200.46 | 465,597 | +1.13(+0.57%) |
May 13, 2021 | 197.96 | 202.58 | 196.59 | 199.33 | 536,267 | +1.20(+0.61%) |
May 12, 2021 | 198.73 | 200.67 | 195.96 | 198.13 | 619,751 | -0.33(-0.17%) |
May 11, 2021 | 197.25 | 199.50 | 196.09 | 198.46 | 380,590 | -2.04(-1.02%) |
May 10, 2021 | 199.50 | 202.61 | 198.21 | 200.50 | 380,179 | +1.47(+0.74%) |
May 07, 2021 | 192.29 | 199.07 | 192.29 | 199.03 | 230,717 | +5.83(+3.02%) |
May 06, 2021 | 190.50 | 193.39 | 186.31 | 193.20 | 331,204 | +5.23(+2.78%) |
May 05, 2021 | 190.89 | 192.90 | 185.41 | 187.97 | 318,694 | -3.07(-1.61%) |
May 04, 2021 | 190.95 | 192.07 | 188.80 | 191.04 | 331,770 | -0.41(-0.21%) |