Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 195.02 | 196.93 | 193.47 | 193.99 | 231,507 | -1.99(-1.01%) |
Jul 29, 2021 | 195.78 | 197.16 | 193.76 | 195.97 | 153,204 | +2.24(+1.16%) |
Jul 28, 2021 | 194.63 | 196.25 | 191.88 | 193.73 | 129,313 | +0.41(+0.21%) |
Jul 27, 2021 | 193.66 | 195.50 | 192.13 | 193.32 | 122,175 | -0.70(-0.36%) |
Jul 26, 2021 | 193.03 | 194.51 | 192.44 | 194.02 | 167,021 | +1.34(+0.70%) |
Jul 23, 2021 | 192.70 | 193.11 | 189.92 | 192.68 | 106,801 | +1.49(+0.78%) |
Jul 22, 2021 | 193.12 | 193.29 | 190.59 | 191.19 | 113,555 | -2.45(-1.27%) |
Jul 21, 2021 | 193.43 | 195.23 | 191.45 | 193.64 | 364,375 | +1.77(+0.92%) |
Jul 20, 2021 | 185.35 | 192.45 | 185.35 | 191.87 | 329,090 | +7.17(+3.88%) |
Jul 19, 2021 | 187.15 | 187.68 | 183.21 | 184.70 | 268,916 | -5.13(-2.70%) |
Jul 16, 2021 | 191.45 | 192.39 | 189.47 | 189.83 | 141,174 | -0.60(-0.32%) |
Jul 15, 2021 | 188.97 | 191.44 | 188.83 | 190.44 | 168,144 | -0.27(-0.14%) |
Jul 14, 2021 | 191.34 | 193.28 | 189.07 | 190.70 | 216,779 | -0.95(-0.49%) |
Jul 13, 2021 | 193.99 | 194.49 | 191.24 | 191.65 | 207,074 | -1.92(-0.99%) |
Jul 12, 2021 | 193.34 | 194.24 | 191.66 | 193.57 | 207,555 | -1.45(-0.74%) |
Jul 09, 2021 | 195.82 | 196.59 | 193.82 | 195.02 | 314,523 | +2.52(+1.31%) |
Jul 08, 2021 | 192.44 | 194.86 | 191.43 | 192.49 | 220,645 | -3.16(-1.61%) |
Jul 07, 2021 | 193.08 | 196.26 | 193.08 | 195.65 | 236,336 | +0.97(+0.50%) |
Jul 06, 2021 | 200.41 | 200.50 | 192.94 | 194.68 | 255,041 | -5.78(-2.88%) |
Jul 02, 2021 | 201.26 | 201.95 | 198.83 | 200.45 | 122,776 | -0.17(-0.08%) |
Jul 01, 2021 | 200.56 | 200.85 | 199.03 | 200.62 | 196,971 | +1.32(+0.66%) |
Jun 30, 2021 | 196.48 | 199.99 | 194.67 | 199.30 | 216,530 | +2.76(+1.40%) |
Jun 29, 2021 | 199.94 | 200.97 | 196.37 | 196.54 | 249,906 | -3.15(-1.58%) |
Jun 28, 2021 | 201.14 | 201.14 | 198.44 | 199.69 | 143,213 | -2.01(-0.99%) |
Jun 25, 2021 | 199.45 | 202.17 | 199.21 | 201.69 | 258,347 | +2.09(+1.05%) |
Jun 24, 2021 | 198.56 | 200.36 | 196.86 | 199.60 | 228,087 | +1.49(+0.75%) |
Jun 23, 2021 | 199.82 | 200.26 | 198.11 | 198.11 | 155,224 | -2.00(-1.00%) |
Jun 22, 2021 | 200.35 | 200.92 | 197.50 | 200.10 | 245,383 | -1.37(-0.68%) |
Jun 21, 2021 | 197.34 | 202.26 | 197.34 | 201.47 | 246,518 | +5.55(+2.83%) |
Jun 18, 2021 | 197.64 | 198.78 | 195.86 | 195.92 | 398,635 | -4.22(-2.11%) |
Jun 17, 2021 | 205.02 | 205.51 | 198.72 | 200.14 | 236,394 | -4.87(-2.38%) |
Jun 16, 2021 | 207.88 | 208.78 | 204.87 | 205.01 | 234,014 | -3.12(-1.50%) |
Jun 15, 2021 | 207.87 | 208.90 | 207.26 | 208.13 | 210,447 | +0.27(+0.13%) |
Jun 14, 2021 | 208.99 | 209.01 | 206.39 | 207.86 | 196,448 | -1.13(-0.54%) |
Jun 11, 2021 | 209.46 | 210.19 | 207.93 | 208.99 | 166,845 | +0.24(+0.11%) |
Jun 10, 2021 | 211.27 | 211.95 | 208.52 | 208.76 | 153,021 | -0.26(-0.13%) |
Jun 09, 2021 | 210.75 | 211.83 | 208.68 | 209.02 | 296,158 | -1.54(-0.73%) |
Jun 08, 2021 | 208.90 | 211.26 | 207.35 | 210.56 | 173,290 | +1.30(+0.62%) |
Jun 07, 2021 | 210.29 | 210.64 | 207.21 | 209.26 | 375,543 | -0.92(-0.44%) |
Jun 04, 2021 | 207.93 | 211.36 | 207.91 | 210.18 | 256,446 | +1.55(+0.74%) |
Jun 03, 2021 | 206.87 | 208.63 | 202.66 | 208.62 | 323,594 | +1.60(+0.77%) |
Jun 02, 2021 | 206.16 | 207.17 | 204.29 | 207.03 | 264,658 | +0.78(+0.38%) |
Jun 01, 2021 | 207.00 | 208.74 | 204.66 | 206.24 | 267,595 | +1.78(+0.87%) |
May 28, 2021 | 204.62 | 204.73 | 202.89 | 204.46 | 254,015 | +0.56(+0.27%) |
May 27, 2021 | 202.71 | 204.92 | 202.45 | 203.91 | 591,812 | +3.76(+1.88%) |
May 26, 2021 | 199.03 | 200.27 | 196.08 | 200.14 | 556,389 | +0.85(+0.42%) |
May 25, 2021 | 203.09 | 204.21 | 198.62 | 199.29 | 307,102 | -3.83(-1.89%) |
May 24, 2021 | 201.82 | 203.52 | 200.46 | 203.12 | 307,941 | +2.14(+1.07%) |
May 21, 2021 | 200.74 | 203.06 | 200.02 | 200.98 | 169,111 | +1.04(+0.52%) |
May 20, 2021 | 200.52 | 201.05 | 199.15 | 199.94 | 222,417 | -0.58(-0.29%) |
May 19, 2021 | 200.08 | 200.70 | 197.02 | 200.52 | 220,399 | -0.18(-0.09%) |
May 18, 2021 | 203.49 | 204.98 | 200.56 | 200.70 | 139,109 | -3.26(-1.60%) |
May 17, 2021 | 203.60 | 205.17 | 201.70 | 203.96 | 196,661 | +0.59(+0.29%) |
May 14, 2021 | 203.44 | 203.83 | 201.67 | 203.37 | 140,334 | +0.87(+0.43%) |
May 13, 2021 | 198.50 | 203.43 | 197.63 | 202.50 | 196,909 | +2.96(+1.48%) |
May 12, 2021 | 203.02 | 204.38 | 199.49 | 199.54 | 246,487 | -2.41(-1.19%) |
May 11, 2021 | 205.39 | 205.39 | 200.20 | 201.95 | 249,262 | -4.39(-2.13%) |
May 10, 2021 | 205.96 | 210.50 | 205.24 | 206.34 | 287,719 | +2.24(+1.10%) |
May 07, 2021 | 203.47 | 204.88 | 201.93 | 204.10 | 229,075 | -1.24(-0.60%) |
May 06, 2021 | 201.99 | 209.74 | 201.89 | 205.34 | 569,206 | +5.12(+2.56%) |
May 05, 2021 | 201.32 | 201.55 | 197.28 | 200.23 | 354,936 | -1.43(-0.71%) |
May 04, 2021 | 201.83 | 203.41 | 200.72 | 201.66 | 256,055 | -0.71(-0.35%) |