Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 190.62 | 192.55 | 182.39 | 183.51 | 4,757,136 | -15.47(-7.77%) |
Jul 29, 2021 | 202.34 | 204.11 | 197.89 | 198.98 | 1,426,712 | -3.96(-1.95%) |
Jul 28, 2021 | 200.47 | 204.77 | 199.27 | 202.94 | 1,688,582 | +3.45(+1.73%) |
Jul 27, 2021 | 205.68 | 206.36 | 191.82 | 199.49 | 2,792,830 | -6.56(-3.19%) |
Jul 26, 2021 | 207.47 | 209.25 | 205.50 | 206.05 | 1,587,165 | -2.81(-1.35%) |
Jul 23, 2021 | 202.23 | 211.82 | 199.69 | 208.86 | 2,789,178 | +7.01(+3.47%) |
Jul 22, 2021 | 196.93 | 202.98 | 196.93 | 201.85 | 2,625,117 | +6.05(+3.09%) |
Jul 21, 2021 | 194.07 | 195.92 | 191.04 | 195.80 | 1,467,689 | +0.93(+0.48%) |
Jul 20, 2021 | 192.50 | 195.77 | 187.79 | 194.87 | 2,117,969 | +4.54(+2.39%) |
Jul 19, 2021 | 181.63 | 192.46 | 180.24 | 190.33 | 2,600,655 | +5.91(+3.20%) |
Jul 16, 2021 | 183.55 | 187.48 | 183.20 | 184.42 | 1,962,849 | +2.12(+1.16%) |
Jul 15, 2021 | 182.86 | 186.69 | 179.71 | 182.30 | 2,388,135 | -0.56(-0.31%) |
Jul 14, 2021 | 189.79 | 190.58 | 182.31 | 182.86 | 2,854,683 | -5.64(-2.99%) |
Jul 13, 2021 | 193.99 | 193.99 | 188.01 | 188.50 | 2,540,775 | -5.80(-2.99%) |
Jul 12, 2021 | 196.05 | 200.03 | 190.23 | 194.30 | 2,696,727 | -0.79(-0.40%) |
Jul 09, 2021 | 196.41 | 196.95 | 193.52 | 195.09 | 1,606,400 | -0.93(-0.47%) |
Jul 08, 2021 | 186.00 | 196.64 | 185.10 | 196.02 | 1,761,151 | +3.12(+1.62%) |
Jul 07, 2021 | 198.54 | 199.00 | 190.34 | 192.90 | 1,794,338 | -4.91(-2.48%) |
Jul 06, 2021 | 197.39 | 199.13 | 193.08 | 197.81 | 2,478,613 | +0.24(+0.12%) |
Jul 02, 2021 | 200.20 | 202.39 | 195.83 | 197.57 | 1,809,111 | -1.94(-0.97%) |
Jul 01, 2021 | 206.41 | 207.84 | 198.23 | 199.51 | 3,266,839 | -6.33(-3.08%) |
Jun 30, 2021 | 202.46 | 206.62 | 201.36 | 205.84 | 3,114,881 | +3.31(+1.63%) |
Jun 29, 2021 | 198.81 | 203.56 | 195.02 | 202.53 | 3,826,403 | +4.12(+2.08%) |
Jun 28, 2021 | 187.77 | 199.18 | 187.77 | 198.41 | 4,931,005 | +13.61(+7.36%) |
Jun 25, 2021 | 183.77 | 187.99 | 183.10 | 184.80 | 3,087,618 | +3.28(+1.81%) |
Jun 24, 2021 | 181.45 | 184.96 | 178.77 | 181.52 | 2,574,313 | +2.07(+1.15%) |
Jun 23, 2021 | 179.11 | 182.21 | 178.12 | 179.45 | 2,934,207 | +1.47(+0.83%) |
Jun 22, 2021 | 170.63 | 179.00 | 170.59 | 177.98 | 4,223,717 | +7.19(+4.21%) |
Jun 21, 2021 | 169.75 | 171.86 | 165.15 | 170.79 | 2,134,641 | +0.97(+0.57%) |
Jun 18, 2021 | 168.99 | 171.37 | 167.69 | 169.82 | 3,505,330 | +0.18(+0.11%) |
Jun 17, 2021 | 166.02 | 172.31 | 165.52 | 169.64 | 2,502,496 | +2.27(+1.36%) |
Jun 16, 2021 | 167.35 | 169.29 | 164.52 | 167.37 | 2,560,389 | +1.31(+0.79%) |
Jun 15, 2021 | 171.87 | 172.00 | 163.82 | 166.06 | 2,632,426 | -4.24(-2.49%) |
Jun 14, 2021 | 166.77 | 172.18 | 166.05 | 170.30 | 2,667,363 | +4.48(+2.70%) |
Jun 11, 2021 | 167.77 | 168.24 | 164.66 | 165.82 | 2,432,152 | -1.33(-0.80%) |
Jun 10, 2021 | 167.05 | 170.03 | 166.07 | 167.15 | 2,347,419 | -0.15(-0.09%) |
Jun 09, 2021 | 172.18 | 174.69 | 167.01 | 167.30 | 5,127,855 | -2.91(-1.71%) |
Jun 08, 2021 | 166.36 | 171.90 | 166.36 | 170.21 | 2,639,645 | +1.89(+1.12%) |
Jun 07, 2021 | 164.56 | 169.50 | 163.88 | 168.32 | 2,760,266 | +4.14(+2.52%) |
Jun 04, 2021 | 167.41 | 168.30 | 162.40 | 164.18 | 2,270,820 | -1.56(-0.94%) |
Jun 03, 2021 | 172.08 | 172.58 | 165.11 | 165.74 | 3,335,625 | -9.40(-5.37%) |
Jun 02, 2021 | 164.42 | 176.85 | 163.65 | 175.14 | 4,900,056 | +11.68(+7.15%) |
Jun 01, 2021 | 165.95 | 167.32 | 161.88 | 163.46 | 2,448,485 | -1.27(-0.77%) |
May 28, 2021 | 166.10 | 167.85 | 164.62 | 164.73 | 1,974,421 | -2.01(-1.21%) |
May 27, 2021 | 168.61 | 168.61 | 162.50 | 166.74 | 2,982,384 | -1.48(-0.88%) |
May 26, 2021 | 168.20 | 169.40 | 166.56 | 168.22 | 1,422,297 | +1.17(+0.70%) |
May 25, 2021 | 166.87 | 170.62 | 166.43 | 167.05 | 1,558,089 | +1.87(+1.13%) |
May 24, 2021 | 169.73 | 169.90 | 164.22 | 165.18 | 2,403,967 | -2.38(-1.42%) |
May 21, 2021 | 173.00 | 173.50 | 167.13 | 167.56 | 2,527,577 | -4.80(-2.78%) |
May 20, 2021 | 166.28 | 175.14 | 166.02 | 172.36 | 3,159,515 | +6.94(+4.20%) |
May 19, 2021 | 164.30 | 166.27 | 161.39 | 165.42 | 2,511,674 | -1.83(-1.09%) |
May 18, 2021 | 165.81 | 170.11 | 164.60 | 167.25 | 3,102,453 | +2.07(+1.25%) |
May 17, 2021 | 162.67 | 165.40 | 160.06 | 165.18 | 1,932,760 | +2.07(+1.27%) |
May 14, 2021 | 159.01 | 163.84 | 157.14 | 163.11 | 2,330,513 | +6.52(+4.16%) |
May 13, 2021 | 163.34 | 164.50 | 153.80 | 156.59 | 3,092,479 | -2.75(-1.73%) |
May 12, 2021 | 165.33 | 169.07 | 158.41 | 159.34 | 3,311,413 | -10.50(-6.18%) |
May 11, 2021 | 159.55 | 170.70 | 158.71 | 169.84 | 4,016,462 | +2.71(+1.62%) |
May 10, 2021 | 163.01 | 170.98 | 161.78 | 167.13 | 5,094,721 | +1.62(+0.98%) |
May 07, 2021 | 163.93 | 165.62 | 158.65 | 165.51 | 5,859,726 | +7.83(+4.97%) |
May 06, 2021 | 167.01 | 170.65 | 154.00 | 157.68 | 15,663,147 | -26.89(-14.57%) |
May 05, 2021 | 190.99 | 194.99 | 181.51 | 184.57 | 5,592,263 | -3.88(-2.06%) |
May 04, 2021 | 185.11 | 191.29 | 183.20 | 188.45 | 3,528,883 | -2.26(-1.19%) |