Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 189.51 | 191.05 | 186.74 | 189.59 | 1,184,923 | -4.45(-2.29%) |
Jul 29, 2021 | 190.92 | 195.20 | 190.50 | 194.04 | 714,739 | +3.70(+1.94%) |
Jul 28, 2021 | 188.18 | 191.29 | 187.27 | 190.34 | 683,272 | +3.19(+1.70%) |
Jul 27, 2021 | 191.33 | 191.33 | 183.19 | 187.15 | 966,825 | -4.85(-2.53%) |
Jul 26, 2021 | 192.78 | 193.73 | 190.92 | 192.00 | 628,427 | -1.09(-0.56%) |
Jul 23, 2021 | 192.43 | 193.62 | 190.41 | 193.09 | 354,723 | +1.68(+0.88%) |
Jul 22, 2021 | 193.23 | 193.35 | 190.15 | 191.41 | 619,424 | -2.66(-1.37%) |
Jul 21, 2021 | 190.00 | 194.12 | 190.00 | 194.07 | 742,202 | +4.37(+2.30%) |
Jul 20, 2021 | 187.07 | 191.09 | 185.63 | 189.70 | 631,235 | +2.57(+1.37%) |
Jul 19, 2021 | 184.15 | 187.22 | 182.50 | 187.13 | 734,011 | -0.55(-0.29%) |
Jul 16, 2021 | 191.26 | 193.14 | 187.50 | 187.68 | 952,404 | -3.27(-1.71%) |
Jul 15, 2021 | 193.21 | 193.47 | 189.17 | 190.95 | 598,122 | -1.47(-0.76%) |
Jul 14, 2021 | 197.14 | 199.56 | 192.18 | 192.42 | 893,837 | -0.36(-0.19%) |
Jul 13, 2021 | 193.53 | 193.65 | 190.73 | 192.78 | 678,685 | -0.84(-0.43%) |
Jul 12, 2021 | 193.23 | 194.20 | 191.69 | 193.62 | 870,992 | +0.68(+0.35%) |
Jul 09, 2021 | 190.00 | 193.34 | 187.85 | 192.94 | 814,474 | +3.50(+1.85%) |
Jul 08, 2021 | 187.03 | 191.45 | 185.33 | 189.44 | 837,981 | -2.56(-1.33%) |
Jul 07, 2021 | 196.00 | 196.00 | 188.78 | 192.00 | 848,941 | -2.30(-1.18%) |
Jul 06, 2021 | 195.81 | 197.07 | 192.44 | 194.30 | 911,302 | -1.37(-0.70%) |
Jul 02, 2021 | 195.00 | 197.32 | 193.34 | 195.67 | 724,122 | +2.49(+1.29%) |
Jul 01, 2021 | 196.39 | 196.39 | 192.29 | 193.18 | 887,654 | -2.47(-1.26%) |
Jun 30, 2021 | 195.58 | 196.00 | 193.33 | 195.65 | 902,296 | -0.01(-0.01%) |
Jun 29, 2021 | 188.96 | 198.95 | 187.92 | 195.66 | 2,062,873 | +8.33(+4.45%) |
Jun 28, 2021 | 184.75 | 189.31 | 184.19 | 187.33 | 862,228 | +3.98(+2.17%) |
Jun 25, 2021 | 184.47 | 186.59 | 182.81 | 183.35 | 1,055,879 | +0.46(+0.25%) |
Jun 24, 2021 | 179.58 | 184.37 | 179.58 | 182.89 | 896,065 | +5.01(+2.82%) |
Jun 23, 2021 | 177.00 | 179.41 | 176.63 | 177.88 | 669,801 | +1.62(+0.92%) |
Jun 22, 2021 | 175.80 | 178.12 | 174.96 | 176.26 | 929,046 | +0.02(+0.01%) |
Jun 21, 2021 | 174.43 | 178.98 | 174.21 | 176.24 | 781,598 | +2.05(+1.18%) |
Jun 18, 2021 | 179.45 | 180.16 | 173.16 | 174.19 | 2,088,671 | -7.14(-3.94%) |
Jun 17, 2021 | 181.12 | 183.50 | 178.96 | 181.33 | 785,128 | -0.38(-0.21%) |
Jun 16, 2021 | 182.32 | 184.02 | 180.01 | 181.71 | 997,803 | -0.14(-0.08%) |
Jun 15, 2021 | 184.00 | 186.25 | 181.58 | 181.85 | 651,931 | -3.09(-1.67%) |
Jun 14, 2021 | 183.91 | 185.85 | 182.32 | 184.94 | 636,565 | +1.63(+0.89%) |
Jun 11, 2021 | 183.25 | 183.75 | 182.25 | 183.31 | 525,321 | +0.40(+0.22%) |
Jun 10, 2021 | 182.39 | 184.08 | 180.80 | 182.91 | 589,465 | +1.36(+0.75%) |
Jun 09, 2021 | 184.72 | 185.18 | 181.49 | 181.55 | 737,390 | -2.72(-1.48%) |
Jun 08, 2021 | 185.55 | 187.06 | 182.00 | 184.27 | 957,445 | +0.41(+0.22%) |
Jun 07, 2021 | 183.25 | 184.21 | 182.34 | 183.86 | 798,780 | -0.90(-0.49%) |
Jun 04, 2021 | 182.67 | 186.31 | 182.42 | 184.76 | 1,061,155 | +3.79(+2.09%) |
Jun 03, 2021 | 182.09 | 183.65 | 180.58 | 180.97 | 1,159,539 | -4.34(-2.34%) |
Jun 02, 2021 | 182.92 | 185.58 | 182.12 | 185.31 | 757,574 | +2.33(+1.27%) |
Jun 01, 2021 | 185.45 | 187.38 | 181.69 | 182.98 | 825,626 | +0.26(+0.14%) |
May 28, 2021 | 185.28 | 185.50 | 182.35 | 182.72 | 965,292 | -2.42(-1.31%) |
May 27, 2021 | 178.16 | 185.35 | 176.56 | 185.14 | 2,070,929 | +5.67(+3.16%) |
May 26, 2021 | 180.19 | 182.97 | 177.74 | 179.47 | 1,133,810 | -1.15(-0.64%) |
May 25, 2021 | 180.74 | 182.85 | 179.46 | 180.62 | 1,038,803 | +1.99(+1.11%) |
May 24, 2021 | 176.94 | 180.35 | 176.56 | 178.63 | 826,461 | +2.07(+1.17%) |
May 21, 2021 | 178.93 | 179.87 | 175.39 | 176.56 | 1,050,454 | -1.16(-0.65%) |
May 20, 2021 | 174.64 | 178.75 | 174.57 | 177.72 | 1,030,415 | +3.57(+2.05%) |
May 19, 2021 | 165.71 | 174.43 | 165.19 | 174.15 | 1,000,706 | +4.08(+2.40%) |
May 18, 2021 | 172.75 | 173.28 | 170.00 | 170.07 | 737,509 | -1.01(-0.59%) |
May 17, 2021 | 168.78 | 171.42 | 167.45 | 171.08 | 1,253,715 | +0.07(+0.04%) |
May 14, 2021 | 169.15 | 172.89 | 167.28 | 171.01 | 1,298,756 | +4.16(+2.49%) |
May 13, 2021 | 167.30 | 170.29 | 165.15 | 166.85 | 1,286,565 | +1.50(+0.91%) |
May 12, 2021 | 168.93 | 170.90 | 164.62 | 165.35 | 1,547,929 | -6.66(-3.87%) |
May 11, 2021 | 164.10 | 172.18 | 164.10 | 172.01 | 2,331,848 | +0.50(+0.29%) |
May 10, 2021 | 179.74 | 180.39 | 166.73 | 171.51 | 4,377,918 | -12.67(-6.88%) |
May 07, 2021 | 186.47 | 186.69 | 181.91 | 184.18 | 1,620,298 | -0.51(-0.28%) |
May 06, 2021 | 183.50 | 188.32 | 180.19 | 184.69 | 1,923,060 | +2.13(+1.17%) |
May 05, 2021 | 183.28 | 186.90 | 180.12 | 182.56 | 1,526,331 | +0.15(+0.08%) |
May 04, 2021 | 182.97 | 183.72 | 177.29 | 182.41 | 1,373,949 | -2.13(-1.15%) |