Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 188.20 | 195.49 | 188.20 | 194.42 | 594,403 | +3.80(+1.99%) |
Jul 29, 2021 | 189.23 | 193.80 | 187.96 | 190.62 | 316,410 | +2.06(+1.09%) |
Jul 28, 2021 | 190.61 | 191.99 | 186.94 | 188.56 | 379,590 | -2.23(-1.17%) |
Jul 27, 2021 | 194.70 | 194.70 | 188.67 | 190.79 | 353,126 | -4.34(-2.22%) |
Jul 26, 2021 | 200.18 | 201.00 | 195.00 | 195.13 | 305,207 | -4.86(-2.43%) |
Jul 23, 2021 | 194.83 | 200.85 | 193.57 | 199.99 | 524,655 | +6.59(+3.41%) |
Jul 22, 2021 | 192.00 | 194.00 | 189.79 | 193.40 | 336,756 | +1.38(+0.72%) |
Jul 21, 2021 | 189.14 | 192.82 | 189.14 | 192.02 | 261,784 | +3.52(+1.87%) |
Jul 20, 2021 | 182.35 | 189.72 | 181.39 | 188.50 | 466,768 | +6.54(+3.59%) |
Jul 19, 2021 | 178.00 | 183.02 | 176.69 | 181.96 | 504,826 | -0.50(-0.27%) |
Jul 16, 2021 | 186.27 | 187.39 | 182.01 | 182.46 | 367,721 | -3.15(-1.70%) |
Jul 15, 2021 | 188.57 | 189.00 | 183.13 | 185.61 | 465,331 | -3.68(-1.94%) |
Jul 14, 2021 | 189.87 | 191.36 | 185.65 | 189.29 | 389,265 | +0.79(+0.42%) |
Jul 13, 2021 | 191.52 | 192.70 | 188.27 | 188.50 | 318,735 | -4.01(-2.08%) |
Jul 12, 2021 | 193.31 | 194.06 | 191.50 | 192.51 | 260,479 | -1.68(-0.87%) |
Jul 09, 2021 | 189.63 | 194.41 | 189.63 | 194.19 | 379,432 | +5.08(+2.69%) |
Jul 08, 2021 | 189.27 | 192.02 | 186.72 | 189.11 | 438,097 | -4.87(-2.51%) |
Jul 07, 2021 | 194.93 | 196.28 | 191.75 | 193.98 | 307,289 | -1.03(-0.53%) |
Jul 06, 2021 | 198.50 | 198.82 | 193.35 | 195.01 | 424,975 | -2.60(-1.32%) |
Jul 02, 2021 | 197.12 | 199.32 | 193.89 | 197.61 | 339,519 | +1.14(+0.58%) |
Jul 01, 2021 | 192.89 | 197.08 | 192.89 | 196.47 | 461,285 | +3.20(+1.66%) |
Jun 30, 2021 | 196.17 | 197.45 | 192.56 | 193.27 | 519,028 | -3.40(-1.73%) |
Jun 29, 2021 | 195.71 | 198.19 | 195.22 | 196.67 | 387,592 | +1.21(+0.62%) |
Jun 28, 2021 | 199.00 | 199.37 | 192.86 | 195.46 | 468,524 | -2.26(-1.14%) |
Jun 25, 2021 | 198.93 | 200.97 | 196.04 | 197.72 | 762,211 | -1.06(-0.53%) |
Jun 24, 2021 | 196.59 | 200.28 | 196.20 | 198.78 | 454,118 | +3.19(+1.63%) |
Jun 23, 2021 | 195.52 | 197.25 | 193.87 | 195.59 | 457,581 | +2.64(+1.37%) |
Jun 22, 2021 | 187.40 | 193.31 | 187.19 | 192.95 | 509,293 | +5.51(+2.94%) |
Jun 21, 2021 | 184.12 | 188.52 | 183.41 | 187.44 | 395,719 | +4.22(+2.30%) |
Jun 18, 2021 | 182.23 | 185.11 | 181.03 | 183.22 | 569,892 | -0.90(-0.49%) |
Jun 17, 2021 | 184.98 | 186.51 | 181.77 | 184.12 | 415,771 | -0.77(-0.42%) |
Jun 16, 2021 | 186.40 | 186.40 | 181.83 | 184.89 | 471,591 | -1.94(-1.04%) |
Jun 15, 2021 | 189.19 | 189.19 | 184.35 | 186.83 | 339,523 | -3.09(-1.63%) |
Jun 14, 2021 | 189.91 | 191.03 | 188.43 | 189.92 | 355,418 | +0.21(+0.11%) |
Jun 11, 2021 | 186.74 | 189.74 | 186.38 | 189.71 | 365,149 | +3.18(+1.70%) |
Jun 10, 2021 | 185.89 | 187.44 | 184.52 | 186.53 | 533,186 | +0.85(+0.46%) |
Jun 09, 2021 | 189.17 | 189.60 | 185.59 | 185.68 | 479,178 | -3.72(-1.96%) |
Jun 08, 2021 | 185.60 | 189.91 | 184.33 | 189.40 | 587,621 | +3.93(+2.12%) |
Jun 07, 2021 | 191.54 | 191.77 | 182.85 | 185.47 | 961,844 | -4.82(-2.53%) |
Jun 04, 2021 | 191.18 | 191.26 | 182.45 | 190.29 | 1,788,062 | +12.42(+6.98%) |
Jun 03, 2021 | 178.63 | 182.00 | 174.95 | 177.87 | 1,146,868 | -2.10(-1.17%) |
Jun 02, 2021 | 181.92 | 184.15 | 177.58 | 179.97 | 918,366 | -1.95(-1.07%) |
Jun 01, 2021 | 186.05 | 186.91 | 181.24 | 181.92 | 650,575 | -2.20(-1.19%) |
May 28, 2021 | 187.81 | 189.35 | 183.23 | 184.12 | 579,388 | -2.35(-1.26%) |
May 27, 2021 | 186.25 | 187.35 | 183.81 | 186.47 | 621,537 | +0.72(+0.39%) |
May 26, 2021 | 182.93 | 187.56 | 181.94 | 185.75 | 649,610 | +4.07(+2.24%) |
May 25, 2021 | 182.71 | 184.07 | 180.77 | 181.68 | 600,435 | -0.02(-0.01%) |
May 24, 2021 | 180.22 | 182.68 | 179.32 | 181.70 | 532,375 | +2.63(+1.47%) |
May 21, 2021 | 183.51 | 184.01 | 178.68 | 179.07 | 445,460 | -3.38(-1.85%) |
May 20, 2021 | 181.76 | 184.35 | 180.67 | 182.45 | 449,756 | +1.06(+0.58%) |
May 19, 2021 | 181.44 | 183.68 | 178.09 | 181.39 | 399,284 | -3.32(-1.80%) |
May 18, 2021 | 184.89 | 186.96 | 183.51 | 184.71 | 482,091 | +1.00(+0.54%) |
May 17, 2021 | 182.87 | 185.00 | 180.54 | 183.71 | 418,641 | -0.54(-0.29%) |
May 14, 2021 | 180.38 | 185.75 | 178.91 | 184.25 | 555,890 | +5.40(+3.02%) |
May 13, 2021 | 179.45 | 183.73 | 176.95 | 178.85 | 567,780 | -0.40(-0.22%) |
May 12, 2021 | 184.68 | 188.22 | 178.32 | 179.25 | 850,287 | -7.01(-3.76%) |
May 11, 2021 | 191.64 | 191.69 | 182.68 | 186.26 | 1,144,669 | -9.51(-4.86%) |
May 10, 2021 | 195.56 | 199.57 | 194.21 | 195.77 | 566,506 | -0.73(-0.37%) |
May 07, 2021 | 191.60 | 197.46 | 191.45 | 196.50 | 593,111 | +4.14(+2.15%) |
May 06, 2021 | 198.17 | 199.18 | 190.37 | 192.36 | 560,185 | -5.19(-2.63%) |
May 05, 2021 | 197.14 | 200.79 | 195.94 | 197.55 | 516,149 | +1.58(+0.81%) |
May 04, 2021 | 196.50 | 197.50 | 191.14 | 195.97 | 474,722 | -2.86(-1.44%) |