Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 183.12 | 186.34 | 178.10 | 179.33 | 2,197,803 | -4.67(-2.54%) |
Jul 29, 2021 | 194.00 | 194.69 | 182.25 | 184.00 | 2,413,158 | -5.01(-2.65%) |
Jul 28, 2021 | 185.42 | 189.48 | 180.37 | 189.01 | 2,666,907 | +10.00(+5.59%) |
Jul 27, 2021 | 188.52 | 191.64 | 172.01 | 179.01 | 4,295,724 | -14.35(-7.42%) |
Jul 26, 2021 | 201.00 | 205.12 | 192.48 | 193.36 | 2,707,436 | -9.88(-4.86%) |
Jul 23, 2021 | 212.06 | 215.24 | 198.01 | 203.24 | 3,522,458 | -6.65(-3.17%) |
Jul 22, 2021 | 212.73 | 216.88 | 206.38 | 209.89 | 2,516,077 | -0.34(-0.16%) |
Jul 21, 2021 | 201.70 | 215.02 | 197.50 | 210.23 | 3,847,002 | +3.04(+1.47%) |
Jul 20, 2021 | 214.08 | 230.90 | 197.92 | 207.19 | 9,837,622 | -3.32(-1.58%) |
Jul 19, 2021 | 187.29 | 219.45 | 186.65 | 210.51 | 7,358,359 | +23.86(+12.78%) |
Jul 16, 2021 | 182.00 | 191.44 | 178.86 | 186.65 | 3,142,440 | +7.51(+4.19%) |
Jul 15, 2021 | 177.03 | 185.20 | 176.20 | 179.14 | 2,224,660 | +1.34(+0.75%) |
Jul 14, 2021 | 184.94 | 189.30 | 176.30 | 177.80 | 2,687,706 | -6.38(-3.46%) |
Jul 13, 2021 | 185.66 | 188.39 | 182.31 | 184.18 | 1,600,367 | -4.18(-2.22%) |
Jul 12, 2021 | 188.03 | 191.07 | 184.60 | 188.36 | 1,993,482 | -0.23(-0.12%) |
Jul 09, 2021 | 189.29 | 192.00 | 184.33 | 188.59 | 2,264,902 | -1.05(-0.55%) |
Jul 08, 2021 | 178.63 | 196.25 | 177.05 | 189.64 | 4,216,137 | +3.86(+2.08%) |
Jul 07, 2021 | 215.51 | 215.59 | 185.49 | 185.78 | 6,425,110 | -29.41(-13.67%) |
Jul 06, 2021 | 214.00 | 221.62 | 213.10 | 215.19 | 3,275,950 | -2.03(-0.93%) |
Jul 02, 2021 | 215.80 | 222.40 | 209.20 | 217.22 | 4,430,880 | +1.46(+0.68%) |
Jul 01, 2021 | 215.00 | 216.00 | 207.51 | 215.76 | 2,781,061 | +3.45(+1.62%) |
Jun 30, 2021 | 208.27 | 217.72 | 208.05 | 212.31 | 3,311,312 | +3.37(+1.61%) |
Jun 29, 2021 | 195.17 | 210.04 | 193.35 | 208.94 | 4,029,354 | +14.44(+7.42%) |
Jun 28, 2021 | 195.46 | 198.60 | 187.96 | 194.50 | 3,555,678 | +4.71(+2.48%) |
Jun 25, 2021 | 193.86 | 202.38 | 189.54 | 189.79 | 12,779,693 | -2.69(-1.40%) |
Jun 24, 2021 | 193.00 | 198.00 | 189.00 | 192.48 | 2,290,395 | +0.24(+0.12%) |
Jun 23, 2021 | 195.06 | 198.76 | 187.10 | 192.24 | 3,845,580 | -2.13(-1.10%) |
Jun 22, 2021 | 180.51 | 195.61 | 179.67 | 194.37 | 4,626,243 | +13.38(+7.39%) |
Jun 21, 2021 | 173.85 | 183.98 | 173.33 | 180.99 | 5,043,407 | +6.58(+3.77%) |
Jun 18, 2021 | 177.01 | 179.58 | 170.51 | 174.41 | 2,876,980 | -5.48(-3.05%) |
Jun 17, 2021 | 184.01 | 185.00 | 178.38 | 179.89 | 3,754,838 | +3.65(+2.07%) |
Jun 16, 2021 | 182.80 | 189.40 | 168.80 | 176.24 | 8,096,590 | -10.83(-5.79%) |
Jun 15, 2021 | 200.00 | 201.80 | 186.00 | 187.07 | 6,816,797 | -20.64(-9.94%) |
Jun 14, 2021 | 225.44 | 229.50 | 200.61 | 207.71 | 11,186,713 | -1.97(-0.94%) |
Jun 11, 2021 | 204.50 | 211.27 | 201.65 | 209.68 | 2,552,703 | +4.74(+2.31%) |
Jun 10, 2021 | 205.68 | 212.67 | 197.14 | 204.94 | 3,532,712 | -4.70(-2.24%) |
Jun 09, 2021 | 200.00 | 214.50 | 199.99 | 209.64 | 4,911,991 | +10.79(+5.43%) |
Jun 08, 2021 | 197.50 | 204.22 | 185.57 | 198.85 | 3,780,794 | +3.81(+1.95%) |
Jun 07, 2021 | 186.00 | 199.00 | 182.56 | 195.04 | 3,645,757 | +12.03(+6.57%) |
Jun 04, 2021 | 174.99 | 186.23 | 173.52 | 183.01 | 2,990,119 | +9.32(+5.37%) |
Jun 03, 2021 | 165.44 | 177.64 | 164.58 | 173.69 | 3,028,041 | +2.39(+1.40%) |
Jun 02, 2021 | 143.59 | 175.75 | 141.05 | 171.30 | 5,673,125 | +25.90(+17.81%) |
Jun 01, 2021 | 149.14 | 150.39 | 142.72 | 145.40 | 2,346,548 | -2.22(-1.50%) |
May 28, 2021 | 151.29 | 154.40 | 147.11 | 147.62 | 1,705,861 | -3.13(-2.08%) |
May 27, 2021 | 153.55 | 157.88 | 147.16 | 150.75 | 5,865,913 | -0.15(-0.10%) |
May 26, 2021 | 147.01 | 151.88 | 145.00 | 150.90 | 1,825,621 | +3.35(+2.27%) |
May 25, 2021 | 148.50 | 149.74 | 143.24 | 147.55 | 2,132,742 | +1.63(+1.12%) |
May 24, 2021 | 144.30 | 151.19 | 142.75 | 145.92 | 1,791,250 | +2.91(+2.03%) |
May 21, 2021 | 149.21 | 149.70 | 142.58 | 143.01 | 1,674,474 | -3.38(-2.31%) |
May 20, 2021 | 144.11 | 147.95 | 142.14 | 146.39 | 2,023,735 | +4.25(+2.99%) |
May 19, 2021 | 139.64 | 146.44 | 137.89 | 142.14 | 1,894,140 | -2.41(-1.67%) |
May 18, 2021 | 140.29 | 151.57 | 140.29 | 144.55 | 2,828,352 | +4.39(+3.13%) |
May 17, 2021 | 133.01 | 140.67 | 128.58 | 140.16 | 2,812,756 | +8.47(+6.43%) |
May 14, 2021 | 121.25 | 136.36 | 118.31 | 131.69 | 4,242,389 | +10.69(+8.83%) |
May 13, 2021 | 129.40 | 133.44 | 117.12 | 121.00 | 5,067,914 | -6.82(-5.34%) |
May 12, 2021 | 132.50 | 139.86 | 125.46 | 127.82 | 4,734,188 | -10.36(-7.50%) |
May 11, 2021 | 134.05 | 146.80 | 121.74 | 138.18 | 8,355,131 | -22.32(-13.91%) |
May 10, 2021 | 172.04 | 174.89 | 158.01 | 160.50 | 5,360,244 | -15.50(-8.81%) |
May 07, 2021 | 177.99 | 179.50 | 170.10 | 176.00 | 2,571,197 | +3.48(+2.02%) |
May 06, 2021 | 156.00 | 176.88 | 155.00 | 172.52 | 6,211,154 | +0.78(+0.45%) |
May 05, 2021 | 186.94 | 194.99 | 160.00 | 171.74 | 6,625,837 | -8.93(-4.94%) |
May 04, 2021 | 184.65 | 191.97 | 170.00 | 180.67 | 6,325,776 | -14.45(-7.41%) |