Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 192.01 | 193.89 | 190.49 | 191.00 | 235,132 | -1.95(-1.01%) |
Jul 29, 2021 | 192.76 | 194.12 | 190.78 | 192.95 | 155,603 | +2.21(+1.16%) |
Jul 28, 2021 | 191.63 | 193.22 | 188.92 | 190.74 | 131,338 | +0.40(+0.21%) |
Jul 27, 2021 | 190.67 | 192.49 | 189.17 | 190.34 | 124,088 | -0.69(-0.36%) |
Jul 26, 2021 | 190.06 | 191.52 | 189.48 | 191.03 | 169,636 | +1.32(+0.70%) |
Jul 23, 2021 | 189.73 | 190.13 | 186.99 | 189.71 | 108,473 | +1.47(+0.78%) |
Jul 22, 2021 | 190.14 | 190.31 | 187.65 | 188.24 | 115,333 | -2.41(-1.27%) |
Jul 21, 2021 | 190.45 | 192.22 | 188.50 | 190.65 | 370,080 | +1.74(+0.92%) |
Jul 20, 2021 | 182.49 | 189.49 | 182.49 | 188.91 | 334,242 | +7.06(+3.88%) |
Jul 19, 2021 | 184.26 | 184.79 | 180.38 | 181.85 | 273,127 | -5.06(-2.71%) |
Jul 16, 2021 | 188.50 | 189.42 | 186.54 | 186.91 | 143,385 | -0.59(-0.32%) |
Jul 15, 2021 | 186.06 | 188.49 | 185.92 | 187.50 | 170,776 | -0.26(-0.14%) |
Jul 14, 2021 | 188.39 | 190.30 | 186.16 | 187.76 | 220,173 | -0.93(-0.49%) |
Jul 13, 2021 | 191.00 | 191.49 | 188.29 | 188.69 | 210,316 | -1.89(-0.99%) |
Jul 12, 2021 | 190.36 | 191.25 | 188.71 | 190.59 | 210,804 | -1.42(-0.74%) |
Jul 09, 2021 | 192.80 | 193.56 | 190.84 | 192.01 | 319,448 | +2.49(+1.31%) |
Jul 08, 2021 | 189.48 | 191.86 | 188.48 | 189.52 | 224,100 | -3.11(-1.61%) |
Jul 07, 2021 | 190.10 | 193.24 | 190.10 | 192.63 | 240,037 | +0.96(+0.50%) |
Jul 06, 2021 | 197.32 | 197.41 | 189.97 | 191.68 | 259,034 | -5.69(-2.88%) |
Jul 02, 2021 | 198.16 | 198.84 | 195.76 | 197.36 | 124,698 | -0.17(-0.08%) |
Jul 01, 2021 | 197.47 | 197.75 | 195.96 | 197.53 | 200,055 | +1.30(+0.66%) |
Jun 30, 2021 | 193.45 | 196.91 | 191.66 | 196.23 | 219,921 | +2.72(+1.41%) |
Jun 29, 2021 | 196.86 | 197.88 | 193.34 | 193.51 | 253,818 | -3.10(-1.58%) |
Jun 28, 2021 | 198.04 | 198.04 | 195.38 | 196.61 | 145,455 | -1.97(-0.99%) |
Jun 25, 2021 | 196.38 | 199.05 | 196.13 | 198.58 | 262,392 | +2.06(+1.05%) |
Jun 24, 2021 | 195.50 | 197.27 | 193.83 | 196.53 | 231,658 | +1.47(+0.75%) |
Jun 23, 2021 | 196.74 | 197.18 | 195.06 | 195.06 | 157,654 | -1.96(-1.00%) |
Jun 22, 2021 | 197.26 | 197.82 | 194.46 | 197.02 | 249,225 | -1.35(-0.68%) |
Jun 21, 2021 | 194.30 | 199.14 | 194.30 | 198.37 | 250,377 | +5.47(+2.83%) |
Jun 18, 2021 | 194.59 | 195.72 | 192.84 | 192.90 | 404,876 | -4.15(-2.11%) |
Jun 17, 2021 | 201.86 | 202.34 | 195.66 | 197.06 | 240,095 | -4.80(-2.38%) |
Jun 16, 2021 | 204.67 | 205.57 | 201.71 | 201.85 | 237,678 | -3.07(-1.50%) |
Jun 15, 2021 | 204.66 | 205.68 | 204.07 | 204.92 | 213,742 | +0.27(+0.13%) |
Jun 14, 2021 | 205.77 | 205.79 | 203.21 | 204.65 | 199,524 | -1.12(-0.54%) |
Jun 11, 2021 | 206.23 | 206.95 | 204.72 | 205.77 | 169,457 | +0.23(+0.11%) |
Jun 10, 2021 | 208.01 | 208.69 | 205.31 | 205.54 | 155,417 | -0.26(-0.13%) |
Jun 09, 2021 | 207.50 | 208.56 | 205.46 | 205.80 | 300,796 | -1.52(-0.73%) |
Jun 08, 2021 | 205.68 | 208.01 | 204.15 | 207.32 | 176,003 | +1.28(+0.62%) |
Jun 07, 2021 | 207.05 | 207.39 | 204.02 | 206.03 | 381,423 | -0.90(-0.44%) |
Jun 04, 2021 | 204.72 | 208.10 | 204.71 | 206.94 | 260,461 | +1.53(+0.74%) |
Jun 03, 2021 | 203.68 | 205.42 | 199.53 | 205.41 | 328,661 | +1.57(+0.77%) |
Jun 02, 2021 | 202.98 | 203.97 | 201.14 | 203.84 | 268,802 | +0.77(+0.38%) |
Jun 01, 2021 | 203.81 | 205.52 | 201.51 | 203.06 | 271,784 | +1.75(+0.87%) |
May 28, 2021 | 201.46 | 201.57 | 199.77 | 201.31 | 257,992 | +0.55(+0.27%) |
May 27, 2021 | 199.58 | 201.76 | 199.33 | 200.76 | 601,078 | +3.71(+1.88%) |
May 26, 2021 | 195.96 | 197.18 | 193.06 | 197.06 | 565,100 | +0.83(+0.42%) |
May 25, 2021 | 199.96 | 201.06 | 195.56 | 196.22 | 311,910 | -3.77(-1.88%) |
May 24, 2021 | 198.71 | 200.38 | 197.37 | 199.99 | 312,762 | +2.11(+1.07%) |
May 21, 2021 | 197.65 | 199.93 | 196.94 | 197.88 | 171,759 | +1.03(+0.52%) |
May 20, 2021 | 197.43 | 197.96 | 196.08 | 196.85 | 225,900 | -0.57(-0.29%) |
May 19, 2021 | 196.99 | 197.60 | 193.98 | 197.43 | 223,850 | -0.18(-0.09%) |
May 18, 2021 | 200.35 | 201.82 | 197.46 | 197.60 | 141,287 | -3.21(-1.60%) |
May 17, 2021 | 200.47 | 202.01 | 198.59 | 200.82 | 199,741 | +0.58(+0.29%) |
May 14, 2021 | 200.31 | 200.69 | 198.56 | 200.23 | 142,531 | +0.85(+0.43%) |
May 13, 2021 | 195.44 | 200.30 | 194.58 | 199.38 | 199,992 | +2.92(+1.48%) |
May 12, 2021 | 199.89 | 201.22 | 196.42 | 196.46 | 250,346 | -2.37(-1.19%) |
May 11, 2021 | 202.22 | 202.22 | 197.12 | 198.84 | 253,164 | -4.32(-2.13%) |
May 10, 2021 | 202.78 | 207.25 | 202.08 | 203.16 | 292,224 | +2.20(+1.10%) |
May 07, 2021 | 200.34 | 201.72 | 198.82 | 200.96 | 232,661 | -1.22(-0.60%) |
May 06, 2021 | 198.87 | 206.51 | 198.78 | 202.18 | 578,118 | +5.04(+2.56%) |
May 05, 2021 | 198.21 | 198.45 | 194.24 | 197.14 | 360,493 | -1.41(-0.71%) |
May 04, 2021 | 198.71 | 200.27 | 197.63 | 198.55 | 260,064 | -0.69(-0.35%) |