Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 193.96 | 197.00 | 191.73 | 191.92 | 602,294 | -2.56(-1.31%) |
Jul 29, 2021 | 191.89 | 195.43 | 191.86 | 194.48 | 649,155 | +3.99(+2.09%) |
Jul 28, 2021 | 190.81 | 191.98 | 188.31 | 190.49 | 604,476 | +0.40(+0.21%) |
Jul 27, 2021 | 189.09 | 192.63 | 187.55 | 190.10 | 799,065 | -0.64(-0.34%) |
Jul 26, 2021 | 190.58 | 192.31 | 188.32 | 190.74 | 802,072 | +0.56(+0.30%) |
Jul 23, 2021 | 188.10 | 190.78 | 186.69 | 190.17 | 1,120,427 | +4.19(+2.25%) |
Jul 22, 2021 | 187.90 | 188.03 | 180.37 | 185.98 | 2,095,356 | -2.23(-1.18%) |
Jul 21, 2021 | 186.15 | 190.56 | 186.12 | 188.21 | 1,532,868 | +3.53(+1.91%) |
Jul 20, 2021 | 182.47 | 185.24 | 178.42 | 184.68 | 1,703,543 | +0.68(+0.37%) |
Jul 19, 2021 | 187.78 | 187.78 | 182.47 | 184.00 | 945,340 | -6.47(-3.40%) |
Jul 16, 2021 | 193.33 | 194.37 | 190.11 | 190.47 | 395,195 | -2.68(-1.39%) |
Jul 15, 2021 | 190.59 | 193.49 | 190.59 | 193.15 | 338,569 | +1.40(+0.73%) |
Jul 14, 2021 | 190.96 | 193.71 | 190.62 | 191.74 | 491,150 | +2.24(+1.18%) |
Jul 13, 2021 | 193.69 | 194.13 | 189.29 | 189.50 | 662,218 | -5.42(-2.78%) |
Jul 12, 2021 | 194.44 | 195.76 | 192.75 | 194.91 | 650,945 | -0.03(-0.01%) |
Jul 09, 2021 | 192.69 | 195.24 | 192.58 | 194.94 | 600,775 | +4.49(+2.36%) |
Jul 08, 2021 | 189.36 | 192.49 | 187.12 | 190.45 | 662,742 | -2.11(-1.10%) |
Jul 07, 2021 | 190.30 | 194.25 | 189.80 | 192.56 | 980,095 | +4.36(+2.32%) |
Jul 06, 2021 | 192.75 | 192.75 | 186.47 | 188.21 | 1,001,200 | -4.54(-2.36%) |
Jul 02, 2021 | 190.76 | 193.04 | 189.85 | 192.75 | 616,745 | +2.56(+1.34%) |
Jul 01, 2021 | 189.78 | 191.27 | 188.50 | 190.19 | 595,350 | +1.32(+0.70%) |
Jun 30, 2021 | 187.78 | 189.15 | 187.48 | 188.87 | 496,384 | +0.23(+0.12%) |
Jun 29, 2021 | 188.09 | 190.37 | 187.64 | 188.64 | 414,820 | +1.83(+0.98%) |
Jun 28, 2021 | 186.47 | 187.99 | 185.66 | 186.81 | 420,794 | -0.37(-0.20%) |
Jun 25, 2021 | 187.35 | 189.23 | 186.30 | 187.19 | 505,110 | +1.14(+0.61%) |
Jun 24, 2021 | 186.80 | 187.70 | 184.62 | 186.04 | 555,470 | +0.22(+0.12%) |
Jun 23, 2021 | 187.08 | 187.77 | 185.04 | 185.82 | 372,752 | -0.95(-0.51%) |
Jun 22, 2021 | 185.84 | 187.44 | 183.88 | 186.78 | 480,460 | +0.94(+0.50%) |
Jun 21, 2021 | 184.09 | 187.12 | 183.85 | 185.84 | 619,754 | +3.41(+1.87%) |
Jun 18, 2021 | 180.48 | 183.49 | 179.42 | 182.43 | 1,129,213 | -0.59(-0.32%) |
Jun 17, 2021 | 186.26 | 187.49 | 179.08 | 183.02 | 962,987 | -3.22(-1.73%) |
Jun 16, 2021 | 190.99 | 191.38 | 185.03 | 186.24 | 1,023,528 | -5.31(-2.77%) |
Jun 15, 2021 | 191.75 | 192.90 | 189.52 | 191.55 | 749,754 | +0.01(+0.00%) |
Jun 14, 2021 | 194.92 | 194.92 | 190.37 | 191.54 | 630,922 | -4.18(-2.14%) |
Jun 11, 2021 | 193.60 | 195.92 | 192.85 | 195.73 | 722,356 | +2.84(+1.47%) |
Jun 10, 2021 | 199.39 | 199.45 | 192.16 | 192.88 | 1,151,290 | -6.28(-3.15%) |
Jun 09, 2021 | 201.85 | 203.03 | 199.01 | 199.17 | 684,124 | -2.68(-1.33%) |
Jun 08, 2021 | 203.71 | 204.53 | 201.76 | 201.84 | 500,984 | -2.43(-1.19%) |
Jun 07, 2021 | 204.81 | 206.39 | 203.12 | 204.27 | 519,768 | +1.95(+0.96%) |
Jun 04, 2021 | 202.54 | 203.49 | 200.12 | 202.32 | 578,555 | -0.36(-0.18%) |
Jun 03, 2021 | 204.52 | 205.34 | 202.25 | 202.68 | 428,738 | -2.44(-1.19%) |
Jun 02, 2021 | 206.96 | 206.96 | 204.02 | 205.13 | 513,589 | -0.91(-0.44%) |
Jun 01, 2021 | 206.98 | 208.13 | 204.10 | 206.04 | 506,065 | +0.64(+0.31%) |
May 28, 2021 | 210.39 | 210.55 | 205.07 | 205.40 | 632,951 | -3.70(-1.77%) |
May 27, 2021 | 207.41 | 209.35 | 205.90 | 209.09 | 1,095,750 | +3.39(+1.65%) |
May 26, 2021 | 205.20 | 207.16 | 204.32 | 205.71 | 622,415 | +0.82(+0.40%) |
May 25, 2021 | 204.45 | 205.59 | 203.35 | 204.88 | 542,472 | +1.30(+0.64%) |
May 24, 2021 | 206.08 | 206.15 | 202.96 | 203.58 | 602,996 | -1.61(-0.79%) |
May 21, 2021 | 206.31 | 208.56 | 204.45 | 205.20 | 640,345 | -0.12(-0.06%) |
May 20, 2021 | 205.57 | 206.30 | 201.91 | 205.32 | 624,928 | -0.46(-0.22%) |
May 19, 2021 | 203.02 | 207.09 | 198.52 | 205.78 | 939,700 | -1.36(-0.66%) |
May 18, 2021 | 211.62 | 211.87 | 206.99 | 207.14 | 560,463 | -4.31(-2.04%) |
May 17, 2021 | 214.68 | 215.03 | 208.81 | 211.45 | 656,921 | -1.03(-0.49%) |
May 14, 2021 | 213.91 | 215.21 | 212.38 | 212.49 | 448,523 | +0.45(+0.21%) |
May 13, 2021 | 206.52 | 213.11 | 206.27 | 212.04 | 554,486 | +5.34(+2.58%) |
May 12, 2021 | 211.67 | 212.00 | 204.40 | 206.70 | 914,491 | -5.35(-2.52%) |
May 11, 2021 | 213.72 | 215.78 | 209.60 | 212.05 | 651,023 | -4.81(-2.22%) |
May 10, 2021 | 219.11 | 221.92 | 216.28 | 216.86 | 817,619 | -0.99(-0.45%) |
May 07, 2021 | 214.42 | 218.96 | 212.31 | 217.85 | 754,171 | +2.35(+1.09%) |
May 06, 2021 | 213.91 | 216.71 | 212.92 | 215.50 | 618,542 | +2.90(+1.37%) |
May 05, 2021 | 211.61 | 214.36 | 210.10 | 212.60 | 730,435 | +2.76(+1.32%) |
May 04, 2021 | 207.86 | 210.00 | 205.41 | 209.83 | 559,564 | +2.32(+1.12%) |