Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 177.47 | 183.53 | 177.47 | 183.16 | 259,870 | +4.38(+2.45%) |
Jul 29, 2021 | 178.51 | 185.94 | 177.26 | 178.78 | 152,073 | +0.23(+0.13%) |
Jul 28, 2021 | 172.70 | 180.94 | 172.56 | 178.55 | 146,357 | +8.16(+4.79%) |
Jul 27, 2021 | 172.26 | 172.26 | 165.39 | 170.39 | 171,910 | -3.35(-1.93%) |
Jul 26, 2021 | 178.64 | 180.01 | 172.14 | 173.74 | 155,501 | -4.98(-2.79%) |
Jul 23, 2021 | 177.62 | 178.99 | 174.53 | 178.72 | 136,702 | +1.97(+1.11%) |
Jul 22, 2021 | 180.03 | 180.05 | 173.01 | 176.75 | 155,297 | -2.41(-1.35%) |
Jul 21, 2021 | 171.33 | 180.03 | 168.82 | 179.16 | 327,526 | +9.16(+5.39%) |
Jul 20, 2021 | 159.71 | 173.06 | 159.18 | 170.00 | 1,287,805 | -6.25(-3.55%) |
Jul 19, 2021 | 176.24 | 179.71 | 174.99 | 176.25 | 227,718 | -4.01(-2.22%) |
Jul 16, 2021 | 176.20 | 181.44 | 172.71 | 180.26 | 139,690 | +6.04(+3.47%) |
Jul 15, 2021 | 175.49 | 178.00 | 172.08 | 174.22 | 292,000 | -1.36(-0.77%) |
Jul 14, 2021 | 179.28 | 181.98 | 174.50 | 175.58 | 541,228 | -12.12(-6.46%) |
Jul 13, 2021 | 183.59 | 189.01 | 183.59 | 187.70 | 186,058 | +2.50(+1.35%) |
Jul 12, 2021 | 184.57 | 188.99 | 184.35 | 185.20 | 232,641 | -0.53(-0.29%) |
Jul 09, 2021 | 181.60 | 186.19 | 179.76 | 185.73 | 161,829 | +6.14(+3.42%) |
Jul 08, 2021 | 174.93 | 181.37 | 172.40 | 179.59 | 303,161 | +1.50(+0.84%) |
Jul 07, 2021 | 185.85 | 188.18 | 177.78 | 178.09 | 243,740 | -8.39(-4.50%) |
Jul 06, 2021 | 201.82 | 201.82 | 179.38 | 186.48 | 551,752 | -15.34(-7.60%) |
Jul 02, 2021 | 201.00 | 203.27 | 197.14 | 201.82 | 218,456 | +3.49(+1.76%) |
Jul 01, 2021 | 195.00 | 199.17 | 194.42 | 198.33 | 221,193 | +5.07(+2.62%) |
Jun 30, 2021 | 194.30 | 195.15 | 190.78 | 193.26 | 104,397 | -2.05(-1.05%) |
Jun 29, 2021 | 197.85 | 198.21 | 194.46 | 195.31 | 147,040 | -1.38(-0.70%) |
Jun 28, 2021 | 200.31 | 200.90 | 194.86 | 196.69 | 170,744 | -1.51(-0.76%) |
Jun 25, 2021 | 197.20 | 201.52 | 193.99 | 198.20 | 269,027 | +1.92(+0.98%) |
Jun 24, 2021 | 200.29 | 201.09 | 195.31 | 196.28 | 146,192 | -2.42(-1.22%) |
Jun 23, 2021 | 195.16 | 200.00 | 193.40 | 198.70 | 175,836 | +3.11(+1.59%) |
Jun 22, 2021 | 188.64 | 196.14 | 187.12 | 195.59 | 208,502 | +6.83(+3.62%) |
Jun 21, 2021 | 186.09 | 190.87 | 179.38 | 188.76 | 134,776 | +2.83(+1.52%) |
Jun 18, 2021 | 187.23 | 190.25 | 183.88 | 185.93 | 392,660 | -3.72(-1.96%) |
Jun 17, 2021 | 183.74 | 192.41 | 183.74 | 189.65 | 116,300 | +3.50(+1.88%) |
Jun 16, 2021 | 187.40 | 187.42 | 182.89 | 186.15 | 186,216 | -1.27(-0.68%) |
Jun 15, 2021 | 189.10 | 189.60 | 182.63 | 187.42 | 187,112 | -0.87(-0.46%) |
Jun 14, 2021 | 185.00 | 191.22 | 184.32 | 188.29 | 261,882 | +5.19(+2.83%) |
Jun 11, 2021 | 172.60 | 184.47 | 172.60 | 183.10 | 365,695 | +10.72(+6.22%) |
Jun 10, 2021 | 165.59 | 174.63 | 164.66 | 172.38 | 241,989 | +5.13(+3.07%) |
Jun 09, 2021 | 170.00 | 171.84 | 166.77 | 167.25 | 204,212 | -0.87(-0.52%) |
Jun 08, 2021 | 173.73 | 173.73 | 164.09 | 168.12 | 302,079 | -4.35(-2.52%) |
Jun 07, 2021 | 164.96 | 173.94 | 164.96 | 172.47 | 247,068 | +7.54(+4.57%) |
Jun 04, 2021 | 167.73 | 169.64 | 164.31 | 164.93 | 289,419 | -0.90(-0.54%) |
Jun 03, 2021 | 168.40 | 171.11 | 160.94 | 165.83 | 668,061 | -5.15(-3.01%) |
Jun 02, 2021 | 184.07 | 184.07 | 170.76 | 170.98 | 333,850 | -13.78(-7.46%) |
Jun 01, 2021 | 194.61 | 197.45 | 182.72 | 184.76 | 167,788 | -9.54(-4.91%) |
May 28, 2021 | 195.21 | 197.88 | 193.27 | 194.30 | 164,507 | +1.36(+0.70%) |
May 27, 2021 | 189.43 | 194.87 | 186.69 | 192.94 | 166,217 | +3.43(+1.81%) |
May 26, 2021 | 188.00 | 192.02 | 186.39 | 189.51 | 166,547 | +1.36(+0.72%) |
May 25, 2021 | 183.46 | 189.39 | 181.85 | 188.15 | 236,747 | +6.26(+3.44%) |
May 24, 2021 | 178.76 | 183.33 | 177.43 | 181.89 | 249,898 | +3.87(+2.17%) |
May 21, 2021 | 186.60 | 187.56 | 178.02 | 178.02 | 188,158 | +0.48(+0.27%) |
May 20, 2021 | 177.78 | 178.98 | 173.63 | 177.54 | 212,328 | +1.24(+0.70%) |
May 19, 2021 | 170.97 | 177.32 | 168.21 | 176.30 | 211,380 | +1.00(+0.57%) |
May 18, 2021 | 169.21 | 179.88 | 168.11 | 175.30 | 331,140 | +6.87(+4.08%) |
May 17, 2021 | 168.75 | 170.65 | 164.91 | 168.43 | 209,807 | -2.73(-1.59%) |
May 14, 2021 | 168.07 | 175.31 | 164.80 | 171.16 | 300,017 | +4.53(+2.72%) |
May 13, 2021 | 173.58 | 176.33 | 160.02 | 166.63 | 293,860 | -4.30(-2.52%) |
May 12, 2021 | 177.01 | 180.34 | 170.40 | 170.93 | 306,325 | -8.86(-4.93%) |
May 11, 2021 | 175.52 | 184.97 | 173.76 | 179.79 | 308,377 | -0.10(-0.06%) |
May 10, 2021 | 192.82 | 192.82 | 175.27 | 179.89 | 491,439 | -14.71(-7.56%) |
May 07, 2021 | 194.05 | 199.66 | 192.37 | 194.60 | 266,491 | +3.00(+1.57%) |
May 06, 2021 | 196.02 | 197.19 | 183.23 | 191.60 | 446,192 | -6.28(-3.17%) |
May 05, 2021 | 205.64 | 218.43 | 194.17 | 197.88 | 666,247 | -28.65(-12.65%) |
May 04, 2021 | 234.01 | 234.13 | 221.91 | 226.53 | 247,734 | -8.95(-3.80%) |