Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 240.41 | 243.09 | 240.33 | 241.54 | 1,319,060 | +0.29(+0.12%) |
Jul 29, 2021 | 240.54 | 242.79 | 240.24 | 241.25 | 1,122,794 | +1.92(+0.80%) |
Jul 28, 2021 | 240.78 | 240.93 | 236.20 | 239.33 | 1,138,533 | -1.71(-0.71%) |
Jul 27, 2021 | 239.07 | 244.05 | 237.47 | 241.05 | 1,590,950 | +1.88(+0.79%) |
Jul 26, 2021 | 240.91 | 241.76 | 234.36 | 239.17 | 1,757,286 | -2.63(-1.09%) |
Jul 23, 2021 | 242.04 | 243.63 | 239.74 | 241.80 | 1,525,473 | +1.62(+0.68%) |
Jul 22, 2021 | 242.72 | 243.29 | 239.14 | 240.17 | 1,752,062 | -2.39(-0.99%) |
Jul 21, 2021 | 244.26 | 247.63 | 241.65 | 242.56 | 2,503,906 | +0.34(+0.14%) |
Jul 20, 2021 | 232.69 | 245.24 | 231.31 | 242.22 | 4,956,574 | +30.43(+14.37%) |
Jul 19, 2021 | 209.68 | 213.35 | 208.85 | 211.79 | 1,637,366 | -1.53(-0.72%) |
Jul 16, 2021 | 215.05 | 215.69 | 213.12 | 213.32 | 1,069,562 | -1.06(-0.49%) |
Jul 15, 2021 | 211.20 | 215.03 | 211.20 | 214.38 | 1,153,144 | +1.50(+0.70%) |
Jul 14, 2021 | 214.10 | 214.90 | 212.14 | 212.88 | 1,257,073 | -0.47(-0.22%) |
Jul 13, 2021 | 214.10 | 215.00 | 212.27 | 213.35 | 896,598 | -1.08(-0.50%) |
Jul 12, 2021 | 211.65 | 215.76 | 210.84 | 214.43 | 1,129,054 | +1.51(+0.71%) |
Jul 09, 2021 | 210.53 | 214.06 | 209.45 | 212.92 | 938,159 | +4.61(+2.21%) |
Jul 08, 2021 | 207.89 | 209.53 | 205.95 | 208.31 | 1,003,785 | -2.80(-1.33%) |
Jul 07, 2021 | 208.81 | 211.59 | 208.53 | 211.11 | 1,002,713 | +2.03(+0.97%) |
Jul 06, 2021 | 208.31 | 209.15 | 205.78 | 209.08 | 987,568 | -0.01(-0.00%) |
Jul 02, 2021 | 205.80 | 209.42 | 204.79 | 209.09 | 852,207 | +2.94(+1.43%) |
Jul 01, 2021 | 201.86 | 206.80 | 201.60 | 206.15 | 1,486,824 | +4.95(+2.46%) |
Jun 30, 2021 | 199.98 | 201.37 | 198.96 | 201.19 | 1,477,987 | +0.84(+0.42%) |
Jun 29, 2021 | 202.96 | 204.19 | 199.90 | 200.36 | 941,362 | -1.01(-0.50%) |
Jun 28, 2021 | 201.76 | 202.11 | 200.00 | 201.37 | 1,128,163 | -0.68(-0.34%) |
Jun 25, 2021 | 199.35 | 202.87 | 198.29 | 202.05 | 3,133,340 | +3.10(+1.56%) |
Jun 24, 2021 | 202.69 | 202.69 | 198.60 | 198.95 | 1,322,644 | -1.67(-0.83%) |
Jun 23, 2021 | 204.03 | 204.31 | 200.50 | 200.62 | 1,081,075 | -3.59(-1.76%) |
Jun 22, 2021 | 201.91 | 205.35 | 201.59 | 204.21 | 1,162,231 | +1.70(+0.84%) |
Jun 21, 2021 | 197.46 | 202.84 | 196.49 | 202.51 | 991,179 | +6.55(+3.34%) |
Jun 18, 2021 | 197.43 | 198.68 | 195.04 | 195.96 | 2,647,025 | -5.69(-2.82%) |
Jun 17, 2021 | 201.91 | 203.53 | 198.66 | 201.65 | 1,275,090 | +0.44(+0.22%) |
Jun 16, 2021 | 203.03 | 204.66 | 200.99 | 201.22 | 1,376,222 | -2.72(-1.34%) |
Jun 15, 2021 | 202.13 | 205.48 | 201.30 | 203.94 | 883,472 | +2.12(+1.05%) |
Jun 14, 2021 | 204.64 | 205.06 | 199.96 | 201.82 | 1,516,236 | -3.72(-1.81%) |
Jun 11, 2021 | 204.30 | 205.79 | 203.51 | 205.54 | 723,520 | +1.54(+0.76%) |
Jun 10, 2021 | 203.41 | 206.24 | 202.74 | 203.99 | 1,129,265 | +1.74(+0.86%) |
Jun 09, 2021 | 204.45 | 204.86 | 202.16 | 202.25 | 1,129,067 | -1.49(-0.73%) |
Jun 08, 2021 | 205.68 | 206.06 | 202.74 | 203.74 | 1,356,990 | -1.97(-0.96%) |
Jun 07, 2021 | 207.94 | 208.96 | 205.38 | 205.71 | 1,084,565 | -1.84(-0.89%) |
Jun 04, 2021 | 208.39 | 209.82 | 206.76 | 207.56 | 993,575 | +0.50(+0.24%) |
Jun 03, 2021 | 203.07 | 207.72 | 201.88 | 207.06 | 1,614,861 | +2.55(+1.25%) |
Jun 02, 2021 | 210.94 | 211.04 | 203.22 | 204.51 | 1,401,521 | -5.09(-2.43%) |
Jun 01, 2021 | 210.56 | 210.75 | 208.00 | 209.59 | 1,264,238 | +1.05(+0.50%) |
May 28, 2021 | 208.17 | 209.41 | 206.25 | 208.55 | 1,086,144 | +1.07(+0.51%) |
May 27, 2021 | 206.62 | 208.47 | 206.18 | 207.48 | 2,095,335 | +1.81(+0.88%) |
May 26, 2021 | 204.09 | 207.43 | 203.73 | 205.67 | 1,390,598 | +1.57(+0.77%) |
May 25, 2021 | 201.26 | 205.03 | 200.57 | 204.10 | 1,926,108 | +3.97(+1.98%) |
May 24, 2021 | 202.14 | 202.14 | 199.10 | 200.13 | 1,208,498 | -0.25(-0.13%) |
May 21, 2021 | 201.28 | 203.99 | 200.14 | 200.38 | 1,085,020 | +0.16(+0.08%) |
May 20, 2021 | 197.79 | 201.82 | 197.77 | 200.22 | 1,134,388 | +2.47(+1.25%) |
May 19, 2021 | 197.93 | 198.70 | 193.95 | 197.75 | 1,473,651 | -1.73(-0.87%) |
May 18, 2021 | 204.04 | 204.04 | 199.43 | 199.48 | 1,436,934 | -3.93(-1.93%) |
May 17, 2021 | 205.00 | 205.90 | 202.72 | 203.41 | 1,044,033 | -1.94(-0.95%) |
May 14, 2021 | 203.05 | 206.05 | 202.52 | 205.35 | 1,271,571 | +3.91(+1.94%) |
May 13, 2021 | 198.33 | 203.28 | 197.77 | 201.44 | 1,163,040 | +3.26(+1.65%) |
May 12, 2021 | 200.39 | 202.29 | 198.02 | 198.18 | 1,316,540 | -2.57(-1.28%) |
May 11, 2021 | 203.34 | 204.40 | 200.15 | 200.75 | 2,152,508 | -4.98(-2.42%) |
May 10, 2021 | 205.05 | 210.96 | 203.90 | 205.73 | 1,456,554 | +1.33(+0.65%) |
May 07, 2021 | 201.57 | 205.10 | 201.12 | 204.40 | 1,085,333 | +1.16(+0.57%) |
May 06, 2021 | 201.93 | 203.74 | 201.19 | 203.25 | 1,287,287 | +1.45(+0.72%) |
May 05, 2021 | 200.53 | 202.45 | 198.37 | 201.80 | 1,376,909 | +1.46(+0.73%) |
May 04, 2021 | 198.07 | 200.66 | 196.30 | 200.34 | 1,784,068 | +1.78(+0.89%) |