Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 187.99 | 190.54 | 187.38 | 189.09 | 2,184,329 | +0.14(+0.07%) |
Jul 29, 2021 | 188.75 | 190.85 | 188.60 | 188.95 | 1,524,748 | +1.61(+0.86%) |
Jul 28, 2021 | 188.69 | 189.83 | 186.64 | 187.34 | 1,717,418 | -1.06(-0.56%) |
Jul 27, 2021 | 185.93 | 190.99 | 185.93 | 188.40 | 1,801,409 | +1.54(+0.83%) |
Jul 26, 2021 | 188.03 | 188.65 | 186.14 | 186.85 | 1,301,684 | -1.87(-0.99%) |
Jul 23, 2021 | 188.36 | 189.96 | 187.84 | 188.72 | 985,188 | +1.92(+1.03%) |
Jul 22, 2021 | 187.84 | 188.62 | 185.61 | 186.80 | 1,115,044 | -0.72(-0.39%) |
Jul 21, 2021 | 185.44 | 187.70 | 184.39 | 187.53 | 1,198,911 | +2.99(+1.62%) |
Jul 20, 2021 | 182.45 | 186.17 | 182.17 | 184.53 | 1,485,573 | +2.64(+1.45%) |
Jul 19, 2021 | 187.77 | 187.95 | 180.26 | 181.90 | 2,468,133 | -8.49(-4.46%) |
Jul 16, 2021 | 191.56 | 192.48 | 190.32 | 190.38 | 1,500,289 | -0.42(-0.22%) |
Jul 15, 2021 | 188.01 | 192.24 | 187.95 | 190.80 | 2,610,184 | +2.09(+1.11%) |
Jul 14, 2021 | 188.16 | 189.44 | 187.44 | 188.71 | 3,005,570 | +1.88(+1.00%) |
Jul 13, 2021 | 184.87 | 188.29 | 184.68 | 186.83 | 2,019,194 | +1.47(+0.79%) |
Jul 12, 2021 | 185.07 | 185.69 | 184.12 | 185.37 | 1,771,840 | -0.75(-0.40%) |
Jul 09, 2021 | 185.84 | 189.49 | 185.49 | 186.12 | 1,880,378 | +2.20(+1.20%) |
Jul 08, 2021 | 185.09 | 185.62 | 183.41 | 183.92 | 1,469,918 | -3.79(-2.02%) |
Jul 07, 2021 | 188.97 | 189.46 | 187.54 | 187.71 | 1,269,519 | -0.83(-0.44%) |
Jul 06, 2021 | 188.65 | 189.66 | 187.27 | 188.54 | 1,850,731 | -0.50(-0.26%) |
Jul 02, 2021 | 188.71 | 189.46 | 188.22 | 189.04 | 1,091,438 | +1.12(+0.60%) |
Jul 01, 2021 | 183.69 | 188.26 | 183.48 | 187.92 | 1,561,310 | +4.57(+2.49%) |
Jun 30, 2021 | 183.96 | 184.50 | 182.63 | 183.35 | 1,387,899 | +0.02(+0.01%) |
Jun 29, 2021 | 185.73 | 186.52 | 183.22 | 183.33 | 1,345,591 | -2.06(-1.11%) |
Jun 28, 2021 | 188.64 | 189.32 | 183.92 | 185.40 | 1,331,030 | -2.54(-1.35%) |
Jun 25, 2021 | 187.62 | 188.45 | 186.78 | 187.94 | 2,230,530 | +0.70(+0.38%) |
Jun 24, 2021 | 188.42 | 188.82 | 186.27 | 187.23 | 1,817,316 | +0.70(+0.38%) |
Jun 23, 2021 | 189.43 | 189.43 | 186.16 | 186.53 | 1,374,678 | -2.71(-1.43%) |
Jun 22, 2021 | 189.55 | 190.07 | 187.59 | 189.24 | 1,135,693 | -0.12(-0.06%) |
Jun 21, 2021 | 187.48 | 190.47 | 186.01 | 189.35 | 1,326,310 | +2.79(+1.49%) |
Jun 18, 2021 | 187.31 | 189.72 | 186.39 | 186.57 | 2,150,582 | -2.39(-1.26%) |
Jun 17, 2021 | 187.57 | 192.01 | 187.42 | 188.95 | 1,781,154 | +1.29(+0.69%) |
Jun 16, 2021 | 190.37 | 191.13 | 186.84 | 187.66 | 1,439,528 | -2.35(-1.23%) |
Jun 15, 2021 | 188.55 | 190.78 | 186.84 | 190.01 | 1,477,632 | +2.09(+1.11%) |
Jun 14, 2021 | 189.18 | 189.31 | 186.36 | 187.92 | 2,858,913 | -1.26(-0.67%) |
Jun 11, 2021 | 187.75 | 189.95 | 187.62 | 189.18 | 1,181,606 | +1.79(+0.95%) |
Jun 10, 2021 | 187.71 | 188.58 | 186.80 | 187.39 | 1,329,970 | -0.08(-0.04%) |
Jun 09, 2021 | 187.92 | 189.43 | 187.35 | 187.47 | 1,312,534 | +0.44(+0.23%) |
Jun 08, 2021 | 187.31 | 188.69 | 186.86 | 187.03 | 1,710,755 | +0.29(+0.16%) |
Jun 07, 2021 | 189.98 | 190.57 | 186.26 | 186.74 | 1,300,847 | -2.93(-1.54%) |
Jun 04, 2021 | 190.19 | 191.25 | 189.11 | 189.67 | 896,754 | +0.75(+0.40%) |
Jun 03, 2021 | 189.40 | 190.36 | 187.76 | 188.92 | 1,482,393 | -2.51(-1.31%) |
Jun 02, 2021 | 190.13 | 193.14 | 189.55 | 191.43 | 2,169,707 | +2.28(+1.20%) |
Jun 01, 2021 | 190.82 | 191.42 | 188.74 | 189.15 | 1,249,579 | -0.04(-0.02%) |
May 28, 2021 | 189.47 | 190.40 | 188.19 | 189.19 | 1,677,849 | +0.49(+0.26%) |
May 27, 2021 | 189.47 | 190.81 | 188.29 | 188.70 | 2,206,337 | +0.39(+0.21%) |
May 26, 2021 | 190.04 | 191.01 | 187.71 | 188.31 | 1,789,501 | -2.25(-1.18%) |
May 25, 2021 | 190.69 | 191.62 | 189.25 | 190.56 | 2,061,741 | -0.14(-0.07%) |
May 24, 2021 | 190.58 | 191.52 | 189.93 | 190.70 | 2,232,438 | +1.61(+0.85%) |
May 21, 2021 | 191.71 | 192.63 | 188.96 | 189.09 | 1,939,783 | -1.82(-0.95%) |
May 20, 2021 | 191.07 | 193.35 | 190.29 | 190.90 | 1,644,393 | +0.67(+0.35%) |
May 19, 2021 | 187.61 | 190.31 | 186.50 | 190.23 | 1,789,592 | -0.77(-0.40%) |
May 18, 2021 | 192.82 | 193.54 | 190.78 | 191.00 | 1,421,188 | -1.22(-0.64%) |
May 17, 2021 | 192.77 | 193.51 | 190.88 | 192.22 | 983,654 | -2.07(-1.07%) |
May 14, 2021 | 193.40 | 195.58 | 192.71 | 194.29 | 1,258,708 | +2.20(+1.14%) |
May 13, 2021 | 191.43 | 193.71 | 190.09 | 192.09 | 1,559,720 | +1.71(+0.90%) |
May 12, 2021 | 188.98 | 192.08 | 188.01 | 190.38 | 2,095,542 | -0.13(-0.07%) |
May 11, 2021 | 188.50 | 192.00 | 186.65 | 190.51 | 1,983,739 | -0.24(-0.13%) |
May 10, 2021 | 197.04 | 197.27 | 190.68 | 190.75 | 1,589,623 | -5.96(-3.03%) |
May 07, 2021 | 196.91 | 198.11 | 195.69 | 196.71 | 1,393,048 | +0.52(+0.26%) |
May 06, 2021 | 196.25 | 196.47 | 192.82 | 196.19 | 1,862,488 | +0.61(+0.31%) |
May 05, 2021 | 198.87 | 202.42 | 195.14 | 195.58 | 1,634,672 | -5.13(-2.55%) |
May 04, 2021 | 205.16 | 205.22 | 199.17 | 200.71 | 1,782,430 | -6.81(-3.28%) |