Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 192.05 | 194.80 | 188.85 | 189.73 | 371,766 | -4.88(-2.51%) |
Jul 29, 2021 | 204.93 | 208.38 | 193.31 | 194.61 | 589,195 | -8.24(-4.06%) |
Jul 28, 2021 | 203.50 | 204.28 | 200.34 | 202.85 | 270,680 | +0.16(+0.08%) |
Jul 27, 2021 | 198.73 | 203.50 | 198.73 | 202.69 | 312,642 | +1.78(+0.89%) |
Jul 26, 2021 | 200.87 | 202.68 | 200.19 | 200.91 | 187,680 | +0.04(+0.02%) |
Jul 23, 2021 | 198.00 | 201.92 | 197.40 | 200.87 | 180,899 | +4.04(+2.05%) |
Jul 22, 2021 | 195.99 | 197.46 | 193.78 | 196.83 | 165,742 | +0.41(+0.21%) |
Jul 21, 2021 | 193.04 | 197.17 | 192.23 | 196.42 | 227,936 | +5.13(+2.68%) |
Jul 20, 2021 | 184.56 | 193.80 | 183.77 | 191.29 | 407,050 | +7.71(+4.20%) |
Jul 19, 2021 | 189.25 | 189.97 | 182.65 | 183.58 | 432,120 | -9.32(-4.83%) |
Jul 16, 2021 | 195.95 | 196.23 | 192.19 | 192.90 | 250,098 | -0.06(-0.03%) |
Jul 15, 2021 | 192.73 | 194.18 | 191.48 | 192.96 | 194,180 | -1.70(-0.87%) |
Jul 14, 2021 | 193.92 | 196.14 | 193.53 | 194.66 | 153,764 | +2.61(+1.36%) |
Jul 13, 2021 | 196.26 | 197.07 | 191.73 | 192.05 | 292,269 | -4.93(-2.50%) |
Jul 12, 2021 | 194.67 | 197.37 | 193.17 | 196.98 | 216,685 | +1.03(+0.53%) |
Jul 09, 2021 | 194.83 | 196.80 | 193.70 | 195.95 | 164,026 | +4.08(+2.13%) |
Jul 08, 2021 | 194.07 | 195.09 | 190.92 | 191.87 | 304,891 | -5.85(-2.96%) |
Jul 07, 2021 | 197.29 | 198.92 | 193.93 | 197.72 | 260,472 | +0.36(+0.18%) |
Jul 06, 2021 | 200.00 | 200.41 | 194.86 | 197.36 | 298,062 | -2.49(-1.25%) |
Jul 02, 2021 | 198.87 | 199.92 | 197.28 | 199.85 | 243,537 | +1.59(+0.80%) |
Jul 01, 2021 | 194.99 | 198.53 | 194.67 | 198.26 | 386,530 | +4.36(+2.25%) |
Jun 30, 2021 | 192.50 | 194.76 | 191.50 | 193.90 | 389,863 | +1.81(+0.94%) |
Jun 29, 2021 | 194.13 | 194.33 | 190.55 | 192.09 | 389,881 | -0.74(-0.38%) |
Jun 28, 2021 | 197.34 | 197.99 | 190.63 | 192.83 | 823,828 | -4.76(-2.41%) |
Jun 25, 2021 | 198.76 | 200.40 | 194.71 | 197.59 | 1,257,587 | -0.85(-0.43%) |
Jun 24, 2021 | 199.45 | 199.94 | 197.94 | 198.44 | 292,155 | +0.47(+0.24%) |
Jun 23, 2021 | 197.57 | 200.93 | 197.57 | 197.97 | 291,918 | +0.12(+0.06%) |
Jun 22, 2021 | 200.14 | 200.71 | 197.10 | 197.85 | 294,258 | -2.74(-1.37%) |
Jun 21, 2021 | 196.72 | 200.71 | 195.47 | 200.59 | 378,767 | +4.75(+2.43%) |
Jun 18, 2021 | 196.26 | 198.40 | 195.68 | 195.84 | 390,902 | -3.52(-1.77%) |
Jun 17, 2021 | 199.34 | 200.99 | 196.74 | 199.36 | 253,205 | -0.56(-0.28%) |
Jun 16, 2021 | 200.46 | 201.90 | 198.35 | 199.92 | 268,724 | -1.01(-0.50%) |
Jun 15, 2021 | 201.07 | 202.16 | 200.05 | 200.93 | 163,037 | -0.92(-0.46%) |
Jun 14, 2021 | 205.81 | 206.90 | 201.33 | 201.85 | 276,079 | -3.82(-1.86%) |
Jun 11, 2021 | 202.24 | 205.79 | 201.31 | 205.67 | 166,974 | +3.85(+1.91%) |
Jun 10, 2021 | 202.54 | 202.59 | 197.79 | 201.82 | 224,494 | -0.03(-0.01%) |
Jun 09, 2021 | 202.61 | 204.73 | 201.66 | 201.85 | 185,885 | -0.78(-0.38%) |
Jun 08, 2021 | 199.99 | 203.40 | 199.99 | 202.63 | 233,136 | +1.43(+0.71%) |
Jun 07, 2021 | 204.16 | 204.69 | 200.94 | 201.20 | 281,649 | -2.81(-1.38%) |
Jun 04, 2021 | 204.72 | 205.93 | 202.60 | 204.01 | 355,541 | +2.14(+1.06%) |
Jun 03, 2021 | 200.70 | 203.71 | 197.63 | 201.87 | 591,811 | -0.80(-0.39%) |
Jun 02, 2021 | 204.15 | 205.34 | 202.46 | 202.67 | 736,616 | -1.34(-0.66%) |
Jun 01, 2021 | 197.78 | 204.25 | 196.08 | 204.01 | 526,881 | +8.10(+4.13%) |
May 28, 2021 | 194.11 | 196.11 | 191.50 | 195.91 | 532,103 | +3.41(+1.77%) |
May 27, 2021 | 193.42 | 195.15 | 192.10 | 192.50 | 219,533 | -0.22(-0.11%) |
May 26, 2021 | 193.52 | 194.94 | 192.00 | 192.72 | 284,847 | +0.35(+0.18%) |
May 25, 2021 | 193.98 | 194.69 | 190.71 | 192.37 | 296,509 | -1.01(-0.52%) |
May 24, 2021 | 193.59 | 194.99 | 192.46 | 193.38 | 341,696 | +1.96(+1.02%) |
May 21, 2021 | 191.49 | 193.55 | 190.69 | 191.42 | 275,089 | +1.77(+0.93%) |
May 20, 2021 | 188.68 | 190.06 | 185.72 | 189.65 | 375,415 | +1.76(+0.94%) |
May 19, 2021 | 186.55 | 187.92 | 184.04 | 187.89 | 306,510 | -1.91(-1.01%) |
May 18, 2021 | 188.68 | 191.79 | 186.58 | 189.80 | 335,788 | +1.93(+1.03%) |
May 17, 2021 | 189.68 | 191.25 | 185.81 | 187.87 | 369,913 | -3.76(-1.96%) |
May 14, 2021 | 190.14 | 192.47 | 189.96 | 191.63 | 479,374 | +3.64(+1.94%) |
May 13, 2021 | 188.70 | 191.45 | 184.50 | 187.99 | 369,765 | +0.23(+0.12%) |
May 12, 2021 | 190.50 | 191.93 | 187.57 | 187.76 | 409,799 | -3.88(-2.02%) |
May 11, 2021 | 192.44 | 195.85 | 188.32 | 191.64 | 497,526 | -4.68(-2.38%) |
May 10, 2021 | 196.81 | 199.09 | 195.05 | 196.32 | 401,092 | -0.08(-0.04%) |
May 07, 2021 | 199.15 | 199.97 | 195.00 | 196.40 | 549,551 | -2.26(-1.14%) |
May 06, 2021 | 200.60 | 200.79 | 193.63 | 198.66 | 383,386 | -1.83(-0.91%) |
May 05, 2021 | 204.44 | 206.74 | 199.98 | 200.49 | 360,749 | -3.78(-1.85%) |
May 04, 2021 | 202.73 | 205.49 | 198.77 | 204.27 | 438,984 | +0.75(+0.37%) |