Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 193.83 | 195.95 | 192.28 | 194.64 | 18,382,748 | -1.63(-0.83%) |
Jul 29, 2021 | 194.84 | 198.17 | 192.93 | 196.27 | 19,081,288 | +1.59(+0.82%) |
Jul 28, 2021 | 192.85 | 196.11 | 189.61 | 194.68 | 20,238,968 | +2.95(+1.54%) |
Jul 27, 2021 | 192.31 | 195.87 | 187.07 | 191.74 | 24,910,200 | -0.86(-0.45%) |
Jul 26, 2021 | 192.76 | 194.07 | 188.80 | 192.59 | 20,418,212 | -2.64(-1.35%) |
Jul 23, 2021 | 196.21 | 196.65 | 192.16 | 195.23 | 19,602,516 | -0.36(-0.18%) |
Jul 22, 2021 | 196.07 | 198.49 | 192.41 | 195.59 | 32,421,712 | +1.84(+0.95%) |
Jul 21, 2021 | 188.48 | 194.92 | 187.08 | 193.75 | 37,233,300 | +7.97(+4.29%) |
Jul 20, 2021 | 186.97 | 188.04 | 181.31 | 185.79 | 43,523,728 | -1.67(-0.89%) |
Jul 19, 2021 | 178.83 | 190.08 | 178.34 | 187.46 | 74,955,712 | +6.18(+3.41%) |
Jul 16, 2021 | 189.96 | 191.23 | 180.41 | 181.28 | 68,947,064 | -8.04(-4.25%) |
Jul 15, 2021 | 197.76 | 198.11 | 188.25 | 189.32 | 55,104,828 | -8.74(-4.41%) |
Jul 14, 2021 | 203.21 | 203.81 | 197.17 | 198.06 | 38,061,304 | -4.01(-1.98%) |
Jul 13, 2021 | 203.64 | 204.25 | 200.78 | 202.07 | 29,101,736 | -2.69(-1.31%) |
Jul 12, 2021 | 202.04 | 204.96 | 201.52 | 204.76 | 32,230,408 | +4.62(+2.31%) |
Jul 09, 2021 | 199.27 | 200.44 | 197.19 | 200.14 | 29,716,506 | +1.47(+0.74%) |
Jul 08, 2021 | 198.21 | 200.97 | 196.66 | 198.67 | 50,404,012 | -4.68(-2.30%) |
Jul 07, 2021 | 208.16 | 208.27 | 202.96 | 203.35 | 41,891,856 | -3.26(-1.58%) |
Jul 06, 2021 | 207.00 | 208.05 | 203.14 | 206.61 | 44,724,996 | +2.11(+1.03%) |
Jul 02, 2021 | 204.03 | 204.69 | 202.51 | 204.50 | 34,401,320 | +2.74(+1.36%) |
Jul 01, 2021 | 200.89 | 204.19 | 199.83 | 201.76 | 48,081,060 | +2.09(+1.05%) |
Jun 30, 2021 | 199.63 | 201.26 | 198.28 | 199.67 | 32,695,978 | -0.24(-0.12%) |
Jun 29, 2021 | 198.47 | 200.63 | 196.22 | 199.91 | 36,778,780 | +0.42(+0.21%) |
Jun 28, 2021 | 193.27 | 200.43 | 192.84 | 199.49 | 49,598,088 | +9.52(+5.01%) |
Jun 25, 2021 | 192.46 | 193.11 | 188.60 | 189.97 | 27,886,544 | -1.74(-0.91%) |
Jun 24, 2021 | 191.93 | 193.85 | 190.54 | 191.71 | 32,130,642 | +1.48(+0.78%) |
Jun 23, 2021 | 189.74 | 191.16 | 188.74 | 190.23 | 33,247,190 | +1.70(+0.90%) |
Jun 22, 2021 | 184.38 | 189.30 | 183.53 | 188.53 | 58,082,920 | +4.59(+2.49%) |
Jun 21, 2021 | 184.02 | 185.03 | 177.91 | 183.94 | 67,323,824 | -2.11(-1.14%) |
Jun 18, 2021 | 187.50 | 193.40 | 185.51 | 186.05 | 97,060,240 | -0.18(-0.10%) |
Jun 17, 2021 | 177.43 | 188.01 | 177.24 | 186.24 | 80,908,720 | +8.46(+4.76%) |
Jun 16, 2021 | 177.59 | 179.22 | 175.53 | 177.78 | 30,736,176 | +0.22(+0.12%) |
Jun 15, 2021 | 178.83 | 179.84 | 176.96 | 177.57 | 24,322,118 | -2.30(-1.28%) |
Jun 14, 2021 | 178.74 | 180.07 | 176.31 | 179.87 | 32,188,024 | +1.93(+1.09%) |
Jun 11, 2021 | 174.48 | 179.07 | 174.12 | 177.93 | 41,705,468 | +4.00(+2.30%) |
Jun 10, 2021 | 173.19 | 174.61 | 171.45 | 173.94 | 28,819,098 | +0.67(+0.38%) |
Jun 09, 2021 | 174.84 | 175.44 | 172.25 | 173.27 | 38,221,796 | -0.95(-0.54%) |
Jun 08, 2021 | 174.92 | 175.86 | 172.16 | 174.22 | 32,418,902 | -1.62(-0.92%) |
Jun 07, 2021 | 175.36 | 177.76 | 171.58 | 175.83 | 57,744,292 | +0.41(+0.23%) |
Jun 04, 2021 | 170.78 | 176.25 | 170.61 | 175.43 | 61,837,856 | +6.07(+3.59%) |
Jun 03, 2021 | 166.67 | 172.24 | 165.50 | 169.35 | 58,089,172 | +1.91(+1.14%) |
Jun 02, 2021 | 162.19 | 168.85 | 162.03 | 167.44 | 59,492,912 | +5.13(+3.16%) |
Jun 01, 2021 | 162.37 | 163.55 | 158.71 | 162.32 | 47,324,796 | +0.20(+0.12%) |
May 28, 2021 | 154.70 | 162.45 | 154.70 | 162.12 | 64,645,080 | +7.55(+4.88%) |
May 27, 2021 | 156.68 | 157.18 | 154.29 | 154.57 | 58,214,452 | -2.12(-1.35%) |
May 26, 2021 | 157.03 | 157.62 | 155.55 | 156.68 | 36,942,720 | +0.52(+0.33%) |
May 25, 2021 | 157.34 | 157.87 | 154.51 | 156.16 | 43,561,344 | +0.36(+0.23%) |
May 24, 2021 | 151.82 | 157.13 | 151.45 | 155.81 | 55,510,792 | +6.19(+4.14%) |
May 21, 2021 | 151.33 | 151.91 | 148.39 | 149.62 | 67,440,112 | +3.78(+2.60%) |
May 20, 2021 | 142.74 | 146.54 | 142.42 | 145.83 | 32,191,214 | +5.46(+3.89%) |
May 19, 2021 | 135.39 | 140.51 | 135.16 | 140.37 | 34,448,632 | +0.50(+0.36%) |
May 18, 2021 | 142.38 | 143.75 | 139.76 | 139.87 | 18,625,790 | -1.50(-1.06%) |
May 17, 2021 | 141.28 | 141.41 | 138.25 | 141.37 | 21,728,526 | -0.77(-0.54%) |
May 14, 2021 | 138.62 | 142.99 | 137.21 | 142.14 | 25,915,834 | +5.77(+4.23%) |
May 13, 2021 | 140.05 | 140.52 | 134.32 | 136.38 | 28,616,270 | -0.93(-0.68%) |
May 12, 2021 | 139.81 | 142.31 | 136.82 | 137.31 | 30,374,970 | -5.47(-3.83%) |
May 11, 2021 | 137.97 | 143.26 | 137.22 | 142.77 | 28,611,448 | +0.41(+0.28%) |
May 10, 2021 | 147.57 | 147.76 | 142.22 | 142.37 | 26,925,602 | -5.45(-3.69%) |
May 07, 2021 | 147.78 | 149.41 | 146.42 | 147.82 | 22,981,712 | +2.89(+1.99%) |
May 06, 2021 | 144.66 | 145.42 | 141.89 | 144.94 | 19,354,060 | +0.64(+0.45%) |
May 05, 2021 | 146.79 | 147.84 | 143.58 | 144.29 | 29,251,806 | +1.07(+0.75%) |
May 04, 2021 | 146.08 | 146.08 | 139.82 | 143.22 | 40,590,048 | -4.84(-3.27%) |