Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 193.83 | 194.53 | 193.60 | 193.87 | 241,089 | -1.56(-0.80%) |
Jul 29, 2021 | 195.23 | 195.90 | 195.23 | 195.43 | 163,930 | +0.44(+0.23%) |
Jul 28, 2021 | 195.48 | 195.76 | 194.35 | 194.99 | 140,568 | -0.12(-0.06%) |
Jul 27, 2021 | 196.04 | 196.04 | 193.77 | 195.11 | 293,303 | -1.31(-0.67%) |
Jul 26, 2021 | 195.55 | 196.43 | 195.40 | 196.43 | 203,379 | +0.41(+0.21%) |
Jul 23, 2021 | 194.73 | 196.01 | 194.39 | 196.01 | 172,043 | +2.23(+1.15%) |
Jul 22, 2021 | 193.18 | 193.85 | 192.98 | 193.78 | 124,247 | +0.74(+0.38%) |
Jul 21, 2021 | 192.04 | 193.04 | 191.88 | 193.04 | 300,990 | +1.45(+0.75%) |
Jul 20, 2021 | 189.67 | 192.22 | 189.19 | 191.59 | 437,979 | +2.49(+1.32%) |
Jul 19, 2021 | 189.70 | 189.96 | 187.90 | 189.11 | 415,788 | -2.84(-1.48%) |
Jul 16, 2021 | 194.04 | 194.10 | 191.77 | 191.95 | 217,401 | -1.49(-0.77%) |
Jul 15, 2021 | 193.84 | 193.87 | 192.68 | 193.44 | 147,581 | -0.94(-0.49%) |
Jul 14, 2021 | 194.56 | 194.78 | 193.63 | 194.38 | 445,900 | +0.65(+0.33%) |
Jul 13, 2021 | 193.55 | 194.70 | 193.51 | 193.74 | 225,934 | -0.13(-0.07%) |
Jul 12, 2021 | 193.28 | 193.96 | 193.20 | 193.87 | 168,965 | +0.70(+0.36%) |
Jul 09, 2021 | 191.88 | 193.27 | 191.82 | 193.17 | 252,754 | +1.72(+0.90%) |
Jul 08, 2021 | 190.12 | 191.69 | 189.80 | 191.45 | 255,413 | -1.33(-0.69%) |
Jul 07, 2021 | 192.45 | 192.91 | 191.60 | 192.78 | 166,881 | +0.89(+0.46%) |
Jul 06, 2021 | 191.96 | 192.13 | 190.51 | 191.89 | 303,744 | +0.00(+0.00%) |
Jul 02, 2021 | 190.61 | 192.00 | 190.58 | 191.89 | 97,632 | +1.83(+0.96%) |
Jul 01, 2021 | 189.22 | 190.06 | 189.22 | 190.06 | 83,633 | +0.94(+0.49%) |
Jun 30, 2021 | 188.62 | 189.33 | 188.56 | 189.13 | 71,384 | +0.20(+0.11%) |
Jun 29, 2021 | 188.97 | 189.12 | 188.68 | 188.93 | 123,828 | +0.12(+0.06%) |
Jun 28, 2021 | 188.30 | 188.84 | 188.04 | 188.81 | 147,819 | +0.90(+0.48%) |
Jun 25, 2021 | 188.05 | 188.18 | 187.72 | 187.91 | 97,534 | +0.34(+0.18%) |
Jun 24, 2021 | 187.59 | 188.01 | 187.45 | 187.57 | 135,206 | +1.08(+0.58%) |
Jun 23, 2021 | 186.89 | 187.17 | 186.50 | 186.50 | 152,424 | -0.26(-0.14%) |
Jun 22, 2021 | 185.63 | 187.16 | 185.43 | 186.76 | 146,625 | +1.13(+0.61%) |
Jun 21, 2021 | 184.04 | 185.68 | 183.60 | 185.63 | 271,936 | +2.27(+1.24%) |
Jun 18, 2021 | 184.38 | 184.38 | 183.29 | 183.35 | 163,304 | -2.24(-1.20%) |
Jun 17, 2021 | 184.81 | 186.02 | 184.48 | 185.59 | 165,377 | +0.47(+0.25%) |
Jun 16, 2021 | 186.07 | 186.07 | 183.87 | 185.12 | 200,425 | -0.72(-0.39%) |
Jun 15, 2021 | 186.50 | 186.50 | 185.66 | 185.84 | 137,586 | -0.67(-0.36%) |
Jun 14, 2021 | 185.76 | 186.51 | 185.35 | 186.51 | 344,071 | +0.85(+0.46%) |
Jun 11, 2021 | 185.68 | 185.68 | 185.05 | 185.67 | 114,845 | +0.28(+0.15%) |
Jun 10, 2021 | 184.89 | 185.82 | 184.61 | 185.39 | 114,726 | +1.15(+0.62%) |
Jun 09, 2021 | 184.88 | 185.01 | 184.24 | 184.24 | 92,031 | -0.19(-0.10%) |
Jun 08, 2021 | 185.02 | 185.02 | 183.76 | 184.43 | 133,202 | -0.09(-0.05%) |
Jun 07, 2021 | 184.26 | 184.59 | 183.75 | 184.52 | 95,388 | +0.26(+0.14%) |
Jun 04, 2021 | 183.28 | 184.43 | 183.26 | 184.26 | 181,690 | +1.89(+1.04%) |
Jun 03, 2021 | 182.12 | 182.97 | 181.57 | 182.37 | 156,682 | -0.83(-0.45%) |
Jun 02, 2021 | 183.10 | 183.57 | 182.72 | 183.19 | 125,728 | +0.43(+0.24%) |
Jun 01, 2021 | 184.28 | 184.31 | 182.70 | 182.76 | 169,770 | -0.55(-0.30%) |
May 28, 2021 | 183.76 | 183.94 | 183.17 | 183.31 | 139,264 | +0.29(+0.16%) |
May 27, 2021 | 183.60 | 183.88 | 183.00 | 183.02 | 94,005 | -0.23(-0.13%) |
May 26, 2021 | 183.24 | 183.51 | 182.79 | 183.25 | 94,797 | +0.38(+0.21%) |
May 25, 2021 | 183.85 | 183.94 | 182.67 | 182.87 | 172,255 | -0.55(-0.30%) |
May 24, 2021 | 182.28 | 183.77 | 182.13 | 183.41 | 116,478 | +2.27(+1.25%) |
May 21, 2021 | 182.19 | 182.43 | 180.96 | 181.14 | 190,859 | -0.19(-0.11%) |
May 20, 2021 | 179.77 | 181.90 | 179.77 | 181.34 | 222,096 | +2.09(+1.16%) |
May 19, 2021 | 177.39 | 179.33 | 176.92 | 179.25 | 255,335 | -0.43(-0.24%) |
May 18, 2021 | 181.35 | 181.48 | 179.55 | 179.68 | 138,914 | -1.54(-0.85%) |
May 17, 2021 | 181.19 | 181.55 | 180.22 | 181.22 | 182,793 | -0.55(-0.30%) |
May 14, 2021 | 180.37 | 182.08 | 180.25 | 181.77 | 335,969 | +2.87(+1.60%) |
May 13, 2021 | 177.88 | 179.91 | 177.88 | 178.90 | 290,366 | +1.96(+1.11%) |
May 12, 2021 | 179.17 | 179.85 | 176.70 | 176.94 | 390,144 | -3.75(-2.08%) |
May 11, 2021 | 179.77 | 180.95 | 178.85 | 180.69 | 360,511 | -1.46(-0.80%) |
May 10, 2021 | 184.32 | 184.32 | 182.11 | 182.15 | 155,891 | -2.20(-1.19%) |
May 07, 2021 | 183.89 | 184.87 | 183.47 | 184.35 | 132,979 | +1.11(+0.60%) |
May 06, 2021 | 181.63 | 183.37 | 180.79 | 183.25 | 240,803 | +1.60(+0.88%) |
May 05, 2021 | 182.37 | 182.52 | 181.30 | 181.65 | 126,174 | +0.31(+0.17%) |
May 04, 2021 | 182.02 | 182.10 | 179.76 | 181.35 | 352,434 | -1.57(-0.86%) |