Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 235.97 | 239.09 | 235.25 | 235.91 | 954,988 | -1.12(-0.47%) |
Jul 29, 2021 | 235.01 | 239.50 | 234.87 | 237.03 | 808,433 | +0.19(+0.08%) |
Jul 28, 2021 | 234.61 | 238.50 | 231.36 | 236.84 | 820,685 | +3.81(+1.63%) |
Jul 27, 2021 | 236.20 | 237.99 | 228.73 | 233.03 | 1,032,284 | -1.49(-0.64%) |
Jul 26, 2021 | 235.73 | 237.31 | 230.88 | 234.52 | 850,182 | -4.20(-1.76%) |
Jul 23, 2021 | 237.14 | 240.29 | 234.70 | 238.72 | 1,309,636 | +3.13(+1.33%) |
Jul 22, 2021 | 232.00 | 237.45 | 230.65 | 235.59 | 1,265,336 | +4.53(+1.96%) |
Jul 21, 2021 | 228.88 | 232.60 | 226.36 | 231.06 | 1,263,339 | +1.95(+0.85%) |
Jul 20, 2021 | 227.08 | 230.21 | 221.68 | 229.11 | 1,746,922 | +6.10(+2.74%) |
Jul 19, 2021 | 217.83 | 223.55 | 216.45 | 223.01 | 1,289,354 | +1.85(+0.84%) |
Jul 16, 2021 | 221.74 | 223.44 | 217.88 | 221.16 | 1,489,517 | +1.85(+0.84%) |
Jul 15, 2021 | 227.15 | 227.25 | 218.34 | 219.31 | 1,354,565 | -5.20(-2.32%) |
Jul 14, 2021 | 229.91 | 231.00 | 223.25 | 224.51 | 1,427,006 | -2.67(-1.18%) |
Jul 13, 2021 | 230.00 | 234.76 | 226.31 | 227.18 | 1,511,614 | -0.79(-0.35%) |
Jul 12, 2021 | 232.52 | 236.46 | 227.50 | 227.97 | 1,540,760 | +0.18(+0.08%) |
Jul 09, 2021 | 227.17 | 228.36 | 224.00 | 227.79 | 910,219 | +0.62(+0.27%) |
Jul 08, 2021 | 222.32 | 227.50 | 220.00 | 227.17 | 1,742,228 | -0.73(-0.32%) |
Jul 07, 2021 | 227.00 | 231.59 | 223.27 | 227.90 | 2,623,794 | +2.90(+1.29%) |
Jul 06, 2021 | 217.07 | 225.69 | 217.00 | 225.00 | 2,754,175 | +10.22(+4.76%) |
Jul 02, 2021 | 215.34 | 218.60 | 214.00 | 214.78 | 838,573 | +1.06(+0.50%) |
Jul 01, 2021 | 214.98 | 217.48 | 211.19 | 213.72 | 1,063,009 | -2.34(-1.08%) |
Jun 30, 2021 | 220.80 | 220.80 | 215.37 | 216.06 | 1,633,831 | -5.38(-2.43%) |
Jun 29, 2021 | 220.00 | 221.89 | 218.25 | 221.44 | 919,854 | +0.17(+0.08%) |
Jun 28, 2021 | 220.56 | 223.94 | 219.68 | 221.27 | 1,574,118 | +2.43(+1.11%) |
Jun 25, 2021 | 220.91 | 222.00 | 216.75 | 218.84 | 1,907,714 | -0.80(-0.36%) |
Jun 24, 2021 | 220.19 | 222.32 | 218.89 | 219.64 | 1,320,445 | +0.78(+0.36%) |
Jun 23, 2021 | 219.55 | 221.04 | 218.41 | 218.86 | 1,385,444 | -0.75(-0.34%) |
Jun 22, 2021 | 216.66 | 221.12 | 216.42 | 219.61 | 1,501,855 | +3.20(+1.48%) |
Jun 21, 2021 | 216.55 | 218.10 | 211.51 | 216.41 | 1,480,003 | -2.19(-1.00%) |
Jun 18, 2021 | 215.57 | 219.95 | 214.10 | 218.60 | 2,050,110 | +3.46(+1.61%) |
Jun 17, 2021 | 209.01 | 217.00 | 208.02 | 215.14 | 1,708,004 | +2.87(+1.35%) |
Jun 16, 2021 | 209.11 | 217.81 | 208.50 | 212.27 | 3,092,811 | +4.88(+2.35%) |
Jun 15, 2021 | 209.62 | 213.54 | 206.91 | 207.39 | 1,281,124 | -4.04(-1.91%) |
Jun 14, 2021 | 207.79 | 212.80 | 207.33 | 211.43 | 1,896,982 | +3.64(+1.75%) |
Jun 11, 2021 | 203.00 | 208.54 | 201.87 | 207.79 | 2,106,531 | +2.88(+1.41%) |
Jun 10, 2021 | 194.77 | 205.61 | 194.55 | 204.91 | 3,557,201 | +8.92(+4.55%) |
Jun 09, 2021 | 195.27 | 198.43 | 195.07 | 195.99 | 1,603,617 | +1.34(+0.69%) |
Jun 08, 2021 | 194.04 | 197.53 | 192.47 | 194.65 | 1,972,443 | +1.92(+1.00%) |
Jun 07, 2021 | 184.81 | 193.60 | 183.09 | 192.73 | 2,098,808 | +6.93(+3.73%) |
Jun 04, 2021 | 186.83 | 188.31 | 184.77 | 185.80 | 1,795,318 | +1.55(+0.84%) |
Jun 03, 2021 | 190.12 | 190.46 | 183.95 | 184.25 | 1,656,005 | -7.09(-3.71%) |
Jun 02, 2021 | 190.56 | 193.16 | 189.03 | 191.34 | 1,287,313 | -0.43(-0.22%) |
Jun 01, 2021 | 194.17 | 195.95 | 190.05 | 191.77 | 1,444,942 | -2.43(-1.25%) |
May 28, 2021 | 194.48 | 197.69 | 193.94 | 194.20 | 1,949,139 | -0.06(-0.03%) |
May 27, 2021 | 193.60 | 196.30 | 188.02 | 194.26 | 3,948,722 | +0.06(+0.03%) |
May 26, 2021 | 195.00 | 199.77 | 191.50 | 194.20 | 7,965,582 | +21.46(+12.42%) |
May 25, 2021 | 175.05 | 176.03 | 170.31 | 172.74 | 3,313,087 | -1.66(-0.95%) |
May 24, 2021 | 172.49 | 175.95 | 172.14 | 174.40 | 2,361,223 | +4.32(+2.54%) |
May 21, 2021 | 174.92 | 175.00 | 169.90 | 170.08 | 1,759,519 | -0.65(-0.38%) |
May 20, 2021 | 167.26 | 171.95 | 165.92 | 170.73 | 1,896,893 | +5.92(+3.59%) |
May 19, 2021 | 163.53 | 166.47 | 161.39 | 164.81 | 1,895,351 | -1.69(-1.02%) |
May 18, 2021 | 164.51 | 168.75 | 163.23 | 166.50 | 2,239,269 | +3.22(+1.97%) |
May 17, 2021 | 164.10 | 166.89 | 160.70 | 163.28 | 1,374,138 | -2.06(-1.25%) |
May 14, 2021 | 162.52 | 166.16 | 161.63 | 165.34 | 1,430,977 | +4.42(+2.75%) |
May 13, 2021 | 166.26 | 167.92 | 158.47 | 160.92 | 1,913,040 | -3.16(-1.93%) |
May 12, 2021 | 167.47 | 169.52 | 160.91 | 164.08 | 2,069,311 | -6.61(-3.87%) |
May 11, 2021 | 157.91 | 172.28 | 157.03 | 170.69 | 2,774,259 | +4.92(+2.97%) |
May 10, 2021 | 168.16 | 169.32 | 164.77 | 165.77 | 1,926,069 | -3.55(-2.10%) |
May 07, 2021 | 171.50 | 174.00 | 168.24 | 169.32 | 1,524,516 | +1.97(+1.18%) |
May 06, 2021 | 171.46 | 172.49 | 163.50 | 167.35 | 2,068,067 | -4.95(-2.87%) |
May 05, 2021 | 178.03 | 179.54 | 171.03 | 172.30 | 968,390 | -3.18(-1.81%) |
May 04, 2021 | 176.47 | 177.74 | 169.36 | 175.48 | 2,196,102 | -5.11(-2.83%) |