Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 183.09 | 185.47 | 181.61 | 183.23 | 420,980 | -0.88(-0.48%) |
Jul 29, 2021 | 187.87 | 189.73 | 183.38 | 184.11 | 386,512 | -2.89(-1.55%) |
Jul 28, 2021 | 179.73 | 190.83 | 179.73 | 187.00 | 566,718 | +7.25(+4.03%) |
Jul 27, 2021 | 179.22 | 180.37 | 173.12 | 179.75 | 507,649 | +0.18(+0.10%) |
Jul 26, 2021 | 183.36 | 184.99 | 178.15 | 179.57 | 297,748 | -3.90(-2.13%) |
Jul 23, 2021 | 186.31 | 188.31 | 181.69 | 183.47 | 263,869 | -2.42(-1.30%) |
Jul 22, 2021 | 185.28 | 189.46 | 185.27 | 185.89 | 392,771 | +1.83(+0.99%) |
Jul 21, 2021 | 181.43 | 184.19 | 177.72 | 184.06 | 346,128 | +2.08(+1.14%) |
Jul 20, 2021 | 173.96 | 182.48 | 171.29 | 181.98 | 746,533 | +9.46(+5.48%) |
Jul 19, 2021 | 168.79 | 175.00 | 167.99 | 172.52 | 496,457 | +1.34(+0.78%) |
Jul 16, 2021 | 170.94 | 172.30 | 167.42 | 171.18 | 350,572 | +1.13(+0.66%) |
Jul 15, 2021 | 168.51 | 171.84 | 166.00 | 170.05 | 526,926 | +1.05(+0.62%) |
Jul 14, 2021 | 182.51 | 184.28 | 168.69 | 169.00 | 625,419 | -12.32(-6.79%) |
Jul 13, 2021 | 184.94 | 185.49 | 179.15 | 181.32 | 438,979 | -4.18(-2.25%) |
Jul 12, 2021 | 190.88 | 192.85 | 184.38 | 185.50 | 392,331 | -4.91(-2.58%) |
Jul 09, 2021 | 188.07 | 191.26 | 183.59 | 190.41 | 328,668 | +2.16(+1.15%) |
Jul 08, 2021 | 181.65 | 189.83 | 179.38 | 188.25 | 538,572 | +3.20(+1.73%) |
Jul 07, 2021 | 194.22 | 195.85 | 185.01 | 185.05 | 552,867 | -7.09(-3.69%) |
Jul 06, 2021 | 190.48 | 197.09 | 189.54 | 192.14 | 493,541 | +1.20(+0.63%) |
Jul 02, 2021 | 191.59 | 193.16 | 189.29 | 190.94 | 313,422 | +1.00(+0.53%) |
Jul 01, 2021 | 195.82 | 196.30 | 189.09 | 189.94 | 604,397 | -5.88(-3.00%) |
Jun 30, 2021 | 199.82 | 200.15 | 195.56 | 195.82 | 724,287 | -5.51(-2.74%) |
Jun 29, 2021 | 201.46 | 208.99 | 200.41 | 201.33 | 942,187 | -0.07(-0.03%) |
Jun 28, 2021 | 192.87 | 201.46 | 192.79 | 201.40 | 1,127,739 | +11.67(+6.15%) |
Jun 25, 2021 | 195.40 | 197.71 | 187.11 | 189.73 | 2,450,799 | -4.38(-2.26%) |
Jun 24, 2021 | 199.05 | 201.00 | 193.85 | 194.11 | 901,181 | -7.30(-3.62%) |
Jun 23, 2021 | 197.21 | 202.35 | 196.88 | 201.41 | 784,696 | +4.26(+2.16%) |
Jun 22, 2021 | 197.77 | 201.18 | 196.36 | 197.15 | 554,275 | -0.73(-0.37%) |
Jun 21, 2021 | 194.40 | 198.34 | 191.88 | 197.88 | 691,962 | +3.45(+1.77%) |
Jun 18, 2021 | 199.10 | 200.35 | 192.76 | 194.43 | 1,869,609 | -4.34(-2.18%) |
Jun 17, 2021 | 190.97 | 203.64 | 190.97 | 198.77 | 1,571,668 | +6.49(+3.38%) |
Jun 16, 2021 | 186.75 | 193.56 | 186.75 | 192.28 | 767,810 | +2.09(+1.10%) |
Jun 15, 2021 | 191.89 | 194.19 | 187.70 | 190.19 | 824,761 | -0.98(-0.51%) |
Jun 14, 2021 | 192.99 | 194.33 | 188.01 | 191.17 | 785,041 | -2.34(-1.21%) |
Jun 11, 2021 | 192.93 | 194.78 | 190.30 | 193.51 | 636,777 | +2.35(+1.23%) |
Jun 10, 2021 | 185.73 | 192.81 | 184.30 | 191.16 | 890,292 | +4.91(+2.64%) |
Jun 09, 2021 | 187.17 | 189.86 | 181.16 | 186.25 | 873,753 | -0.80(-0.43%) |
Jun 08, 2021 | 185.72 | 188.46 | 183.02 | 187.05 | 889,220 | +1.77(+0.96%) |
Jun 07, 2021 | 179.33 | 187.96 | 178.76 | 185.28 | 924,901 | +5.10(+2.83%) |
Jun 04, 2021 | 172.99 | 182.17 | 172.57 | 180.18 | 498,521 | +7.18(+4.15%) |
Jun 03, 2021 | 177.03 | 178.50 | 171.43 | 173.00 | 509,023 | -5.93(-3.31%) |
Jun 02, 2021 | 176.50 | 180.48 | 175.46 | 178.93 | 592,425 | +2.68(+1.52%) |
Jun 01, 2021 | 180.00 | 180.67 | 170.88 | 176.25 | 951,661 | -3.75(-2.08%) |
May 28, 2021 | 177.19 | 184.00 | 177.19 | 180.00 | 679,043 | +3.94(+2.24%) |
May 27, 2021 | 168.36 | 179.46 | 166.13 | 176.06 | 1,927,846 | +6.67(+3.94%) |
May 26, 2021 | 165.99 | 170.83 | 165.50 | 169.39 | 724,167 | +3.25(+1.96%) |
May 25, 2021 | 167.67 | 169.03 | 164.30 | 166.14 | 758,706 | -0.03(-0.02%) |
May 24, 2021 | 160.92 | 167.43 | 159.14 | 166.17 | 609,488 | +8.00(+5.06%) |
May 21, 2021 | 159.54 | 160.54 | 153.52 | 158.17 | 824,056 | -0.49(-0.31%) |
May 20, 2021 | 152.55 | 159.07 | 150.50 | 158.66 | 694,434 | +7.64(+5.06%) |
May 19, 2021 | 145.00 | 151.65 | 143.17 | 151.02 | 1,185,628 | +0.64(+0.43%) |
May 18, 2021 | 145.33 | 153.17 | 142.96 | 150.38 | 1,273,134 | +6.55(+4.55%) |
May 17, 2021 | 142.49 | 145.28 | 138.51 | 143.83 | 1,254,458 | +0.04(+0.03%) |
May 14, 2021 | 136.56 | 145.64 | 136.33 | 143.79 | 980,860 | +7.18(+5.26%) |
May 13, 2021 | 136.69 | 140.91 | 134.68 | 136.61 | 1,772,096 | +2.39(+1.78%) |
May 12, 2021 | 135.38 | 138.13 | 133.12 | 134.22 | 1,215,786 | -3.03(-2.21%) |
May 11, 2021 | 129.66 | 140.43 | 128.15 | 137.25 | 868,469 | +2.41(+1.79%) |
May 10, 2021 | 146.01 | 146.97 | 134.66 | 134.84 | 1,145,553 | -11.52(-7.87%) |
May 07, 2021 | 147.18 | 151.83 | 145.76 | 146.36 | 1,090,529 | +1.91(+1.32%) |
May 06, 2021 | 166.32 | 169.57 | 141.42 | 144.45 | 3,487,014 | -38.45(-21.02%) |
May 05, 2021 | 188.03 | 189.45 | 181.25 | 182.90 | 710,480 | -2.00(-1.08%) |
May 04, 2021 | 188.88 | 189.96 | 179.02 | 184.90 | 621,973 | -7.68(-3.99%) |