Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 193.82 | 195.94 | 192.28 | 194.63 | 18,383,638 | -1.63(-0.83%) |
Jul 29, 2021 | 194.83 | 198.16 | 192.93 | 196.26 | 19,082,210 | +1.59(+0.82%) |
Jul 28, 2021 | 192.84 | 196.10 | 189.60 | 194.67 | 20,239,948 | +2.94(+1.54%) |
Jul 27, 2021 | 192.30 | 195.86 | 187.06 | 191.73 | 24,911,404 | -0.86(-0.45%) |
Jul 26, 2021 | 192.75 | 194.06 | 188.79 | 192.59 | 20,419,200 | -2.63(-1.35%) |
Jul 23, 2021 | 196.20 | 196.64 | 192.15 | 195.22 | 19,603,464 | -0.36(-0.18%) |
Jul 22, 2021 | 196.06 | 198.48 | 192.41 | 195.58 | 32,423,280 | +1.84(+0.95%) |
Jul 21, 2021 | 188.47 | 194.91 | 187.07 | 193.74 | 37,235,104 | +7.97(+4.29%) |
Jul 20, 2021 | 186.96 | 188.03 | 181.31 | 185.78 | 43,525,836 | -1.67(-0.89%) |
Jul 19, 2021 | 178.82 | 190.07 | 178.33 | 187.45 | 74,959,336 | +6.18(+3.41%) |
Jul 16, 2021 | 189.96 | 191.22 | 180.40 | 181.28 | 68,950,392 | -8.04(-4.25%) |
Jul 15, 2021 | 197.75 | 198.10 | 188.24 | 189.31 | 55,107,496 | -8.74(-4.41%) |
Jul 14, 2021 | 203.20 | 203.80 | 197.16 | 198.05 | 38,063,144 | -4.01(-1.98%) |
Jul 13, 2021 | 203.63 | 204.24 | 200.77 | 202.06 | 29,103,144 | -2.69(-1.31%) |
Jul 12, 2021 | 202.03 | 204.95 | 201.51 | 204.75 | 32,231,968 | +4.61(+2.31%) |
Jul 09, 2021 | 199.26 | 200.43 | 197.18 | 200.13 | 29,717,942 | +1.47(+0.74%) |
Jul 08, 2021 | 198.20 | 200.96 | 196.65 | 198.66 | 50,406,452 | -4.68(-2.30%) |
Jul 07, 2021 | 208.15 | 208.26 | 202.95 | 203.34 | 41,893,880 | -3.26(-1.58%) |
Jul 06, 2021 | 206.99 | 208.04 | 203.13 | 206.60 | 44,727,160 | +2.11(+1.03%) |
Jul 02, 2021 | 204.02 | 204.68 | 202.50 | 204.49 | 34,402,984 | +2.75(+1.36%) |
Jul 01, 2021 | 200.88 | 204.18 | 199.82 | 201.75 | 48,083,388 | +2.09(+1.05%) |
Jun 30, 2021 | 199.62 | 201.25 | 198.27 | 199.66 | 32,697,560 | -0.24(-0.12%) |
Jun 29, 2021 | 198.46 | 200.62 | 196.21 | 199.90 | 36,780,560 | +0.42(+0.21%) |
Jun 28, 2021 | 193.26 | 200.42 | 192.84 | 199.48 | 49,600,484 | +9.52(+5.01%) |
Jun 25, 2021 | 192.45 | 193.10 | 188.60 | 189.96 | 27,887,892 | -1.74(-0.91%) |
Jun 24, 2021 | 191.92 | 193.84 | 190.53 | 191.70 | 32,132,196 | +1.48(+0.78%) |
Jun 23, 2021 | 189.73 | 191.15 | 188.73 | 190.22 | 33,248,798 | +1.70(+0.90%) |
Jun 22, 2021 | 184.38 | 189.29 | 183.52 | 188.52 | 58,085,728 | +4.59(+2.49%) |
Jun 21, 2021 | 184.01 | 185.02 | 177.90 | 183.93 | 67,327,080 | -2.11(-1.13%) |
Jun 18, 2021 | 187.49 | 193.39 | 185.50 | 186.04 | 97,064,936 | -0.18(-0.10%) |
Jun 17, 2021 | 177.42 | 188.00 | 177.24 | 186.23 | 80,912,632 | +8.45(+4.76%) |
Jun 16, 2021 | 177.58 | 179.22 | 175.52 | 177.78 | 30,737,662 | +0.22(+0.12%) |
Jun 15, 2021 | 178.82 | 179.83 | 176.95 | 177.56 | 24,323,296 | -2.30(-1.28%) |
Jun 14, 2021 | 178.73 | 180.06 | 176.30 | 179.86 | 32,189,582 | +1.93(+1.09%) |
Jun 11, 2021 | 174.47 | 179.06 | 174.12 | 177.93 | 41,707,484 | +4.00(+2.30%) |
Jun 10, 2021 | 173.18 | 174.60 | 171.44 | 173.93 | 28,820,492 | +0.67(+0.38%) |
Jun 09, 2021 | 174.84 | 175.43 | 172.24 | 173.26 | 38,223,644 | -0.95(-0.54%) |
Jun 08, 2021 | 174.91 | 175.85 | 172.15 | 174.21 | 32,420,470 | -1.62(-0.92%) |
Jun 07, 2021 | 175.35 | 177.76 | 171.57 | 175.83 | 57,747,088 | +0.41(+0.23%) |
Jun 04, 2021 | 170.77 | 176.25 | 170.60 | 175.42 | 61,840,848 | +6.07(+3.59%) |
Jun 03, 2021 | 166.66 | 172.23 | 165.49 | 169.35 | 58,091,984 | +1.91(+1.14%) |
Jun 02, 2021 | 162.19 | 168.84 | 162.02 | 167.44 | 59,495,792 | +5.13(+3.16%) |
Jun 01, 2021 | 162.36 | 163.54 | 158.70 | 162.31 | 47,327,084 | +0.20(+0.12%) |
May 28, 2021 | 154.69 | 162.44 | 154.69 | 162.11 | 64,648,208 | +7.55(+4.88%) |
May 27, 2021 | 156.67 | 157.17 | 154.28 | 154.56 | 58,217,268 | -2.12(-1.35%) |
May 26, 2021 | 157.02 | 157.61 | 155.54 | 156.68 | 36,944,508 | +0.52(+0.33%) |
May 25, 2021 | 157.33 | 157.86 | 154.50 | 156.15 | 43,563,452 | +0.36(+0.23%) |
May 24, 2021 | 151.81 | 157.12 | 151.45 | 155.80 | 55,513,480 | +6.19(+4.14%) |
May 21, 2021 | 151.32 | 151.91 | 148.39 | 149.61 | 67,443,368 | +3.78(+2.59%) |
May 20, 2021 | 142.73 | 146.53 | 142.41 | 145.82 | 32,192,772 | +5.46(+3.89%) |
May 19, 2021 | 135.38 | 140.50 | 135.15 | 140.37 | 34,450,296 | +0.50(+0.36%) |
May 18, 2021 | 142.38 | 143.75 | 139.75 | 139.87 | 18,626,692 | -1.49(-1.06%) |
May 17, 2021 | 141.28 | 141.40 | 138.25 | 141.36 | 21,729,576 | -0.77(-0.54%) |
May 14, 2021 | 138.61 | 142.99 | 137.20 | 142.13 | 25,917,088 | +5.76(+4.23%) |
May 13, 2021 | 140.05 | 140.52 | 134.31 | 136.37 | 28,617,654 | -0.93(-0.68%) |
May 12, 2021 | 139.81 | 142.31 | 136.81 | 137.30 | 30,376,440 | -5.47(-3.83%) |
May 11, 2021 | 137.96 | 143.25 | 137.22 | 142.77 | 28,612,832 | +0.41(+0.28%) |
May 10, 2021 | 147.57 | 147.75 | 142.22 | 142.36 | 26,926,906 | -5.45(-3.69%) |
May 07, 2021 | 147.78 | 149.40 | 146.41 | 147.82 | 22,982,824 | +2.89(+1.99%) |
May 06, 2021 | 144.65 | 145.41 | 141.89 | 144.93 | 19,354,998 | +0.64(+0.45%) |
May 05, 2021 | 146.79 | 147.83 | 143.58 | 144.29 | 29,253,220 | +1.07(+0.75%) |
May 04, 2021 | 146.07 | 146.07 | 139.81 | 143.22 | 40,592,012 | -4.84(-3.27%) |