Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 194.97 | 196.88 | 193.43 | 193.94 | 231,565 | -1.99(-1.01%) |
Jul 29, 2021 | 195.73 | 197.11 | 193.72 | 195.92 | 153,242 | +2.24(+1.16%) |
Jul 28, 2021 | 194.58 | 196.20 | 191.83 | 193.68 | 129,345 | +0.41(+0.21%) |
Jul 27, 2021 | 193.61 | 195.45 | 192.08 | 193.28 | 122,206 | -0.70(-0.36%) |
Jul 26, 2021 | 192.98 | 194.47 | 192.40 | 193.97 | 167,062 | +1.34(+0.70%) |
Jul 23, 2021 | 192.65 | 193.06 | 189.87 | 192.63 | 106,827 | +1.49(+0.78%) |
Jul 22, 2021 | 193.07 | 193.24 | 190.54 | 191.14 | 113,583 | -2.45(-1.26%) |
Jul 21, 2021 | 193.38 | 195.19 | 191.40 | 193.59 | 364,465 | +1.77(+0.92%) |
Jul 20, 2021 | 185.31 | 192.41 | 185.31 | 191.82 | 329,171 | +7.17(+3.88%) |
Jul 19, 2021 | 187.10 | 187.64 | 183.16 | 184.65 | 268,983 | -5.13(-2.71%) |
Jul 16, 2021 | 191.40 | 192.34 | 189.42 | 189.79 | 141,209 | -0.60(-0.32%) |
Jul 15, 2021 | 188.93 | 191.39 | 188.78 | 190.39 | 168,185 | -0.27(-0.14%) |
Jul 14, 2021 | 191.29 | 193.23 | 189.03 | 190.66 | 216,833 | -0.94(-0.49%) |
Jul 13, 2021 | 193.94 | 194.44 | 191.20 | 191.60 | 207,125 | -1.92(-0.99%) |
Jul 12, 2021 | 193.29 | 194.19 | 191.62 | 193.52 | 207,606 | -1.45(-0.74%) |
Jul 09, 2021 | 195.77 | 196.54 | 193.78 | 194.97 | 314,601 | +2.52(+1.31%) |
Jul 08, 2021 | 192.40 | 194.81 | 191.38 | 192.44 | 220,700 | -3.16(-1.61%) |
Jul 07, 2021 | 193.03 | 196.22 | 193.03 | 195.60 | 236,395 | +0.97(+0.50%) |
Jul 06, 2021 | 200.36 | 200.45 | 192.90 | 194.63 | 255,104 | -5.78(-2.88%) |
Jul 02, 2021 | 201.21 | 201.90 | 198.78 | 200.40 | 122,806 | -0.17(-0.08%) |
Jul 01, 2021 | 200.51 | 200.80 | 198.98 | 200.57 | 197,020 | +1.32(+0.66%) |
Jun 30, 2021 | 196.43 | 199.94 | 194.62 | 199.25 | 216,584 | +2.76(+1.41%) |
Jun 29, 2021 | 199.89 | 200.92 | 196.32 | 196.49 | 249,968 | -3.15(-1.58%) |
Jun 28, 2021 | 201.09 | 201.09 | 198.40 | 199.64 | 143,249 | -2.00(-0.99%) |
Jun 25, 2021 | 199.40 | 202.12 | 199.16 | 201.64 | 258,411 | +2.09(+1.05%) |
Jun 24, 2021 | 198.51 | 200.31 | 196.81 | 199.55 | 228,144 | +1.49(+0.75%) |
Jun 23, 2021 | 199.77 | 200.22 | 198.06 | 198.06 | 155,262 | -2.00(-1.00%) |
Jun 22, 2021 | 200.30 | 200.87 | 197.45 | 200.05 | 245,444 | -1.37(-0.68%) |
Jun 21, 2021 | 197.29 | 202.21 | 197.29 | 201.43 | 246,579 | +5.55(+2.83%) |
Jun 18, 2021 | 197.59 | 198.73 | 195.81 | 195.88 | 398,734 | -4.22(-2.11%) |
Jun 17, 2021 | 204.97 | 205.46 | 198.67 | 200.09 | 236,452 | -4.87(-2.38%) |
Jun 16, 2021 | 207.83 | 208.73 | 204.82 | 204.96 | 234,072 | -3.12(-1.50%) |
Jun 15, 2021 | 207.82 | 208.85 | 207.21 | 208.08 | 210,499 | +0.27(+0.13%) |
Jun 14, 2021 | 208.94 | 208.96 | 206.34 | 207.81 | 196,497 | -1.13(-0.54%) |
Jun 11, 2021 | 209.41 | 210.14 | 207.87 | 208.94 | 166,887 | +0.24(+0.11%) |
Jun 10, 2021 | 211.22 | 211.90 | 208.47 | 208.71 | 153,059 | -0.26(-0.13%) |
Jun 09, 2021 | 210.70 | 211.78 | 208.62 | 208.97 | 296,232 | -1.54(-0.73%) |
Jun 08, 2021 | 208.85 | 211.21 | 207.30 | 210.51 | 173,333 | +1.31(+0.62%) |
Jun 07, 2021 | 210.24 | 210.59 | 207.16 | 209.21 | 375,637 | -0.92(-0.44%) |
Jun 04, 2021 | 207.87 | 211.31 | 207.86 | 210.12 | 256,510 | +1.55(+0.74%) |
Jun 03, 2021 | 206.81 | 208.58 | 202.61 | 208.57 | 323,674 | +1.60(+0.77%) |
Jun 02, 2021 | 206.10 | 207.12 | 204.24 | 206.97 | 264,724 | +0.78(+0.38%) |
Jun 01, 2021 | 206.95 | 208.69 | 204.61 | 206.19 | 267,661 | +1.78(+0.87%) |
May 28, 2021 | 204.56 | 204.68 | 202.84 | 204.41 | 254,078 | +0.56(+0.27%) |
May 27, 2021 | 202.65 | 204.87 | 202.40 | 203.85 | 591,959 | +3.76(+1.88%) |
May 26, 2021 | 198.98 | 200.22 | 196.03 | 200.09 | 556,527 | +0.85(+0.42%) |
May 25, 2021 | 203.04 | 204.15 | 198.57 | 199.25 | 307,178 | -3.83(-1.88%) |
May 24, 2021 | 201.77 | 203.47 | 200.41 | 203.07 | 308,017 | +2.14(+1.07%) |
May 21, 2021 | 200.69 | 203.01 | 199.97 | 200.93 | 169,153 | +1.04(+0.52%) |
May 20, 2021 | 200.47 | 201.00 | 199.10 | 199.88 | 222,472 | -0.58(-0.29%) |
May 19, 2021 | 200.03 | 200.65 | 196.97 | 200.47 | 220,454 | -0.18(-0.09%) |
May 18, 2021 | 203.44 | 204.93 | 200.51 | 200.65 | 139,144 | -3.26(-1.60%) |
May 17, 2021 | 203.55 | 205.12 | 201.65 | 203.91 | 196,710 | +0.59(+0.29%) |
May 14, 2021 | 203.39 | 203.78 | 201.62 | 203.32 | 140,369 | +0.87(+0.43%) |
May 13, 2021 | 198.46 | 203.38 | 197.58 | 202.45 | 196,958 | +2.96(+1.48%) |
May 12, 2021 | 202.97 | 204.32 | 199.44 | 199.49 | 246,548 | -2.41(-1.19%) |
May 11, 2021 | 205.34 | 205.34 | 200.15 | 201.90 | 249,324 | -4.39(-2.13%) |
May 10, 2021 | 205.90 | 210.45 | 205.19 | 206.29 | 287,790 | +2.24(+1.10%) |
May 07, 2021 | 203.42 | 204.83 | 201.88 | 204.05 | 229,131 | -1.24(-0.60%) |
May 06, 2021 | 201.94 | 209.69 | 201.84 | 205.29 | 569,347 | +5.12(+2.56%) |
May 05, 2021 | 201.27 | 201.50 | 197.23 | 200.18 | 355,024 | -1.43(-0.71%) |
May 04, 2021 | 201.78 | 203.35 | 200.68 | 201.61 | 256,119 | -0.71(-0.35%) |