Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 194.06 | 202.49 | 193.25 | 194.90 | 888,415 | -0.94(-0.48%) |
Jul 29, 2021 | 190.51 | 195.95 | 190.51 | 195.84 | 529,330 | +5.93(+3.12%) |
Jul 28, 2021 | 190.83 | 192.27 | 186.51 | 189.91 | 319,665 | +0.56(+0.30%) |
Jul 27, 2021 | 188.82 | 190.44 | 186.55 | 189.35 | 382,393 | -1.72(-0.90%) |
Jul 26, 2021 | 192.24 | 193.79 | 189.61 | 191.07 | 338,806 | -0.77(-0.40%) |
Jul 23, 2021 | 189.27 | 192.17 | 188.46 | 191.84 | 316,584 | +4.46(+2.38%) |
Jul 22, 2021 | 192.10 | 192.10 | 187.25 | 187.38 | 273,992 | -5.26(-2.73%) |
Jul 21, 2021 | 191.15 | 195.43 | 189.04 | 192.64 | 361,948 | +6.12(+3.28%) |
Jul 20, 2021 | 180.76 | 187.34 | 178.73 | 186.52 | 515,333 | +5.90(+3.27%) |
Jul 19, 2021 | 180.32 | 181.75 | 176.50 | 180.62 | 595,971 | -5.54(-2.98%) |
Jul 16, 2021 | 191.00 | 192.19 | 185.46 | 186.16 | 492,971 | -4.63(-2.43%) |
Jul 15, 2021 | 192.00 | 193.29 | 188.14 | 190.79 | 475,116 | -3.53(-1.82%) |
Jul 14, 2021 | 195.68 | 196.84 | 192.20 | 194.32 | 388,730 | -0.15(-0.08%) |
Jul 13, 2021 | 196.89 | 197.29 | 193.59 | 194.47 | 403,134 | -4.29(-2.16%) |
Jul 12, 2021 | 195.93 | 199.51 | 194.78 | 198.76 | 424,602 | -0.19(-0.10%) |
Jul 09, 2021 | 197.32 | 200.97 | 196.64 | 198.95 | 473,044 | +5.80(+3.00%) |
Jul 08, 2021 | 192.67 | 196.02 | 189.87 | 193.15 | 421,590 | -4.72(-2.39%) |
Jul 07, 2021 | 192.76 | 199.05 | 192.76 | 197.87 | 473,723 | +4.16(+2.15%) |
Jul 06, 2021 | 196.40 | 198.21 | 191.23 | 193.71 | 659,640 | -1.37(-0.70%) |
Jul 02, 2021 | 197.12 | 197.81 | 194.58 | 195.08 | 556,324 | -2.22(-1.13%) |
Jul 01, 2021 | 193.83 | 197.99 | 191.81 | 197.30 | 616,633 | +5.11(+2.66%) |
Jun 30, 2021 | 189.35 | 192.43 | 189.27 | 192.19 | 539,284 | +1.84(+0.97%) |
Jun 29, 2021 | 191.64 | 192.02 | 189.60 | 190.35 | 425,001 | +0.46(+0.24%) |
Jun 28, 2021 | 194.60 | 194.60 | 189.15 | 189.89 | 497,734 | -5.83(-2.98%) |
Jun 25, 2021 | 191.89 | 196.99 | 190.64 | 195.72 | 692,785 | +5.50(+2.89%) |
Jun 24, 2021 | 189.85 | 191.25 | 186.50 | 190.22 | 467,746 | +1.90(+1.01%) |
Jun 23, 2021 | 191.15 | 192.10 | 188.29 | 188.32 | 379,487 | -1.73(-0.91%) |
Jun 22, 2021 | 186.66 | 191.46 | 185.56 | 190.05 | 538,726 | +2.85(+1.52%) |
Jun 21, 2021 | 184.25 | 189.61 | 182.60 | 187.20 | 586,968 | +6.54(+3.62%) |
Jun 18, 2021 | 179.94 | 181.44 | 178.29 | 180.66 | 696,235 | -3.22(-1.75%) |
Jun 17, 2021 | 186.60 | 187.37 | 180.33 | 183.88 | 470,171 | -2.72(-1.46%) |
Jun 16, 2021 | 188.52 | 189.61 | 184.56 | 186.60 | 532,247 | -3.02(-1.59%) |
Jun 15, 2021 | 188.21 | 190.04 | 186.96 | 189.62 | 625,847 | +1.38(+0.73%) |
Jun 14, 2021 | 191.84 | 192.50 | 186.61 | 188.24 | 452,709 | -4.89(-2.53%) |
Jun 11, 2021 | 192.82 | 193.90 | 191.11 | 193.13 | 453,010 | +2.19(+1.15%) |
Jun 10, 2021 | 200.13 | 200.38 | 190.41 | 190.94 | 966,262 | -7.46(-3.76%) |
Jun 09, 2021 | 202.47 | 203.65 | 198.22 | 198.40 | 368,091 | -4.74(-2.33%) |
Jun 08, 2021 | 200.90 | 204.75 | 200.16 | 203.14 | 264,694 | +1.89(+0.94%) |
Jun 07, 2021 | 202.34 | 203.14 | 198.98 | 201.25 | 291,148 | -0.16(-0.08%) |
Jun 04, 2021 | 203.00 | 203.11 | 197.56 | 201.41 | 422,954 | -0.52(-0.26%) |
Jun 03, 2021 | 202.64 | 202.64 | 198.12 | 201.93 | 475,145 | -0.84(-0.41%) |
Jun 02, 2021 | 204.61 | 204.99 | 199.75 | 202.77 | 903,934 | -1.88(-0.92%) |
Jun 01, 2021 | 206.38 | 206.38 | 195.45 | 204.65 | 1,975,249 | -6.03(-2.86%) |
May 28, 2021 | 214.32 | 214.32 | 208.49 | 210.68 | 463,514 | -2.30(-1.08%) |
May 27, 2021 | 211.40 | 213.49 | 210.15 | 212.98 | 820,698 | +4.17(+2.00%) |
May 26, 2021 | 207.64 | 209.49 | 204.58 | 208.81 | 609,966 | +1.45(+0.70%) |
May 25, 2021 | 208.78 | 210.98 | 206.69 | 207.36 | 450,446 | -0.92(-0.44%) |
May 24, 2021 | 209.10 | 209.50 | 206.53 | 208.28 | 241,168 | +1.07(+0.52%) |
May 21, 2021 | 209.40 | 212.71 | 206.36 | 207.21 | 529,760 | -0.75(-0.36%) |
May 20, 2021 | 208.42 | 209.19 | 204.71 | 207.96 | 509,866 | +0.10(+0.05%) |
May 19, 2021 | 211.06 | 212.75 | 205.50 | 207.86 | 573,458 | -6.83(-3.18%) |
May 18, 2021 | 218.69 | 218.97 | 214.59 | 214.69 | 476,176 | -3.56(-1.63%) |
May 17, 2021 | 218.99 | 219.68 | 214.79 | 218.25 | 381,554 | -0.85(-0.39%) |
May 14, 2021 | 220.35 | 221.68 | 217.73 | 219.10 | 258,728 | +0.13(+0.06%) |
May 13, 2021 | 209.83 | 220.69 | 209.55 | 218.97 | 510,224 | +9.48(+4.53%) |
May 12, 2021 | 219.07 | 219.26 | 208.65 | 209.49 | 405,948 | -9.98(-4.55%) |
May 11, 2021 | 220.48 | 223.42 | 215.10 | 219.47 | 470,385 | -7.01(-3.10%) |
May 10, 2021 | 230.53 | 231.80 | 226.04 | 226.48 | 445,748 | -3.26(-1.42%) |
May 07, 2021 | 223.12 | 230.75 | 221.17 | 229.74 | 390,237 | +4.86(+2.16%) |
May 06, 2021 | 225.35 | 226.08 | 220.97 | 224.88 | 288,861 | +0.58(+0.26%) |
May 05, 2021 | 223.05 | 225.78 | 218.56 | 224.30 | 475,751 | +4.46(+2.03%) |
May 04, 2021 | 221.00 | 221.53 | 214.40 | 219.84 | 752,705 | -1.16(-0.52%) |