Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 197.45 | 199.14 | 197.22 | 197.68 | 2,489,155 | -1.38(-0.70%) |
Jul 29, 2021 | 198.93 | 200.58 | 198.58 | 199.07 | 1,143,109 | +0.83(+0.42%) |
Jul 28, 2021 | 197.28 | 198.86 | 196.60 | 198.24 | 1,398,375 | +1.37(+0.69%) |
Jul 27, 2021 | 196.34 | 197.68 | 196.04 | 196.87 | 1,659,303 | +1.02(+0.52%) |
Jul 26, 2021 | 197.59 | 197.82 | 195.21 | 195.85 | 1,148,421 | -2.70(-1.36%) |
Jul 23, 2021 | 196.75 | 198.89 | 195.68 | 198.55 | 982,087 | +2.97(+1.52%) |
Jul 22, 2021 | 193.61 | 195.94 | 193.43 | 195.57 | 1,526,583 | +2.44(+1.26%) |
Jul 21, 2021 | 195.90 | 195.90 | 192.23 | 193.14 | 1,925,315 | -2.02(-1.03%) |
Jul 20, 2021 | 192.36 | 196.46 | 192.36 | 195.16 | 1,932,705 | +2.47(+1.28%) |
Jul 19, 2021 | 193.42 | 194.31 | 190.48 | 192.69 | 2,128,632 | -1.80(-0.93%) |
Jul 16, 2021 | 194.69 | 195.03 | 192.41 | 194.49 | 1,833,052 | -0.54(-0.28%) |
Jul 15, 2021 | 196.05 | 196.05 | 193.85 | 195.03 | 1,476,348 | -1.01(-0.52%) |
Jul 14, 2021 | 194.86 | 196.79 | 194.36 | 196.05 | 1,846,880 | +1.92(+0.99%) |
Jul 13, 2021 | 193.45 | 195.36 | 193.05 | 194.13 | 3,079,062 | +0.95(+0.49%) |
Jul 12, 2021 | 192.77 | 194.12 | 192.34 | 193.18 | 2,736,929 | +0.81(+0.42%) |
Jul 09, 2021 | 192.00 | 193.24 | 191.06 | 192.37 | 1,561,667 | +0.53(+0.27%) |
Jul 08, 2021 | 190.71 | 192.07 | 188.35 | 191.84 | 2,893,383 | -0.43(-0.22%) |
Jul 07, 2021 | 190.14 | 192.49 | 188.28 | 192.27 | 2,721,835 | +3.29(+1.74%) |
Jul 06, 2021 | 187.72 | 189.28 | 186.63 | 188.98 | 1,576,299 | +1.29(+0.69%) |
Jul 02, 2021 | 184.94 | 188.02 | 184.83 | 187.69 | 1,814,164 | +3.32(+1.80%) |
Jul 01, 2021 | 182.14 | 184.53 | 181.76 | 184.37 | 2,050,531 | +2.85(+1.57%) |
Jun 30, 2021 | 183.22 | 183.63 | 180.76 | 181.52 | 1,235,734 | -1.59(-0.87%) |
Jun 29, 2021 | 182.23 | 183.30 | 181.25 | 183.10 | 876,660 | +0.89(+0.49%) |
Jun 28, 2021 | 182.47 | 183.04 | 180.81 | 182.22 | 1,423,116 | -0.15(-0.08%) |
Jun 25, 2021 | 180.68 | 182.42 | 179.70 | 182.36 | 2,048,136 | +1.80(+1.00%) |
Jun 24, 2021 | 182.06 | 182.50 | 180.17 | 180.56 | 1,731,038 | -0.72(-0.40%) |
Jun 23, 2021 | 181.16 | 181.70 | 180.46 | 181.28 | 1,313,892 | -0.49(-0.27%) |
Jun 22, 2021 | 181.68 | 182.14 | 181.05 | 181.77 | 1,454,415 | +0.02(+0.01%) |
Jun 21, 2021 | 180.73 | 182.45 | 178.89 | 181.75 | 2,033,147 | +1.18(+0.65%) |
Jun 18, 2021 | 179.95 | 182.08 | 179.69 | 180.57 | 3,451,506 | -1.02(-0.56%) |
Jun 17, 2021 | 179.31 | 182.07 | 179.00 | 181.59 | 1,278,689 | +2.27(+1.27%) |
Jun 16, 2021 | 181.16 | 181.98 | 178.59 | 179.32 | 1,985,397 | -1.52(-0.84%) |
Jun 15, 2021 | 179.86 | 181.26 | 179.11 | 180.84 | 1,673,215 | +1.06(+0.59%) |
Jun 14, 2021 | 177.34 | 179.97 | 176.48 | 179.78 | 3,794,286 | +2.32(+1.31%) |
Jun 11, 2021 | 177.27 | 177.89 | 174.94 | 177.46 | 1,666,008 | +0.10(+0.05%) |
Jun 10, 2021 | 172.38 | 178.10 | 172.38 | 177.37 | 1,941,035 | +5.27(+3.06%) |
Jun 09, 2021 | 170.84 | 172.31 | 170.11 | 172.10 | 1,385,070 | +2.52(+1.49%) |
Jun 08, 2021 | 171.32 | 171.64 | 168.63 | 169.57 | 971,716 | -0.97(-0.57%) |
Jun 07, 2021 | 170.76 | 172.15 | 169.95 | 170.55 | 1,391,314 | -0.10(-0.06%) |
Jun 04, 2021 | 170.29 | 171.50 | 169.54 | 170.65 | 1,257,898 | +1.34(+0.79%) |
Jun 03, 2021 | 167.89 | 169.98 | 167.41 | 169.30 | 1,057,769 | +0.85(+0.50%) |
Jun 02, 2021 | 169.48 | 170.39 | 167.75 | 168.45 | 1,440,336 | -1.21(-0.71%) |
Jun 01, 2021 | 172.75 | 172.87 | 169.31 | 169.66 | 1,403,773 | -2.42(-1.41%) |
May 28, 2021 | 171.62 | 173.52 | 171.01 | 172.09 | 1,478,291 | +1.96(+1.15%) |
May 27, 2021 | 170.45 | 171.92 | 169.81 | 170.13 | 3,287,262 | -0.63(-0.37%) |
May 26, 2021 | 173.38 | 173.85 | 170.23 | 170.76 | 1,632,754 | -1.27(-0.74%) |
May 25, 2021 | 171.43 | 172.14 | 169.93 | 172.03 | 2,561,370 | +0.21(+0.12%) |
May 24, 2021 | 172.45 | 174.06 | 171.41 | 171.81 | 2,333,636 | +0.37(+0.22%) |
May 21, 2021 | 171.96 | 173.09 | 170.56 | 171.44 | 3,418,955 | +0.22(+0.13%) |
May 20, 2021 | 167.06 | 171.41 | 166.34 | 171.23 | 2,282,346 | +4.40(+2.64%) |
May 19, 2021 | 164.66 | 166.90 | 163.45 | 166.83 | 1,578,953 | +1.14(+0.69%) |
May 18, 2021 | 164.87 | 166.54 | 164.25 | 165.69 | 1,180,138 | -0.16(-0.09%) |
May 17, 2021 | 167.77 | 168.48 | 165.72 | 165.84 | 1,030,422 | -1.97(-1.17%) |
May 14, 2021 | 167.25 | 168.48 | 166.41 | 167.81 | 1,265,542 | +1.40(+0.84%) |
May 13, 2021 | 163.99 | 166.82 | 163.47 | 166.41 | 1,353,044 | +2.74(+1.67%) |
May 12, 2021 | 165.12 | 165.93 | 163.11 | 163.67 | 1,655,143 | -2.13(-1.29%) |
May 11, 2021 | 165.48 | 166.70 | 164.89 | 165.81 | 1,639,115 | -0.92(-0.55%) |
May 10, 2021 | 167.53 | 168.74 | 166.33 | 166.72 | 1,511,618 | -0.37(-0.22%) |
May 07, 2021 | 164.79 | 168.76 | 164.61 | 167.09 | 1,532,479 | +3.93(+2.41%) |
May 06, 2021 | 162.83 | 164.25 | 160.97 | 163.17 | 3,285,492 | -6.18(-3.65%) |
May 05, 2021 | 169.67 | 170.14 | 167.86 | 169.34 | 1,982,613 | +0.09(+0.05%) |
May 04, 2021 | 169.90 | 170.28 | 167.94 | 169.25 | 1,899,103 | -1.43(-0.84%) |