Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 188.27 | 188.63 | 183.44 | 184.53 | 870,346 | -5.08(-2.68%) |
Jul 29, 2021 | 190.06 | 191.34 | 186.63 | 189.60 | 656,256 | +2.43(+1.30%) |
Jul 28, 2021 | 187.08 | 189.58 | 182.52 | 187.18 | 585,989 | +1.45(+0.78%) |
Jul 27, 2021 | 186.63 | 187.01 | 183.90 | 185.72 | 537,793 | -2.85(-1.51%) |
Jul 26, 2021 | 183.52 | 190.64 | 183.09 | 188.58 | 923,897 | +6.58(+3.62%) |
Jul 23, 2021 | 185.58 | 186.09 | 178.46 | 181.99 | 887,878 | -2.30(-1.25%) |
Jul 22, 2021 | 188.02 | 188.02 | 181.68 | 184.29 | 1,177,857 | -3.47(-1.85%) |
Jul 21, 2021 | 185.06 | 190.10 | 184.56 | 187.76 | 1,488,595 | +8.17(+4.55%) |
Jul 20, 2021 | 176.32 | 182.31 | 174.04 | 179.60 | 1,492,187 | +4.03(+2.30%) |
Jul 19, 2021 | 174.66 | 178.44 | 171.45 | 175.56 | 1,855,297 | -7.49(-4.09%) |
Jul 16, 2021 | 191.38 | 191.84 | 181.52 | 183.06 | 1,940,217 | -5.07(-2.69%) |
Jul 15, 2021 | 192.38 | 195.95 | 187.43 | 188.12 | 2,153,613 | -7.24(-3.71%) |
Jul 14, 2021 | 204.35 | 208.72 | 194.01 | 195.36 | 1,136,297 | -7.37(-3.63%) |
Jul 13, 2021 | 205.18 | 205.71 | 200.78 | 202.73 | 884,841 | -4.16(-2.01%) |
Jul 12, 2021 | 203.94 | 208.31 | 200.87 | 206.89 | 548,601 | +0.37(+0.18%) |
Jul 09, 2021 | 204.57 | 208.46 | 202.22 | 206.52 | 875,510 | +6.09(+3.04%) |
Jul 08, 2021 | 195.83 | 202.64 | 194.88 | 200.43 | 1,049,909 | -0.54(-0.27%) |
Jul 07, 2021 | 204.95 | 207.37 | 197.38 | 200.97 | 1,511,155 | -4.50(-2.19%) |
Jul 06, 2021 | 217.88 | 218.01 | 203.44 | 205.48 | 1,621,870 | -13.06(-5.98%) |
Jul 02, 2021 | 219.75 | 219.75 | 215.57 | 218.54 | 614,959 | -1.74(-0.79%) |
Jul 01, 2021 | 218.41 | 222.22 | 217.26 | 220.28 | 1,093,817 | +8.62(+4.07%) |
Jun 30, 2021 | 211.72 | 214.92 | 210.36 | 211.65 | 865,795 | +1.06(+0.51%) |
Jun 29, 2021 | 212.80 | 215.69 | 210.45 | 210.59 | 1,105,220 | +0.00(+0.00%) |
Jun 28, 2021 | 220.94 | 220.94 | 208.09 | 210.59 | 1,331,338 | -10.84(-4.89%) |
Jun 25, 2021 | 225.00 | 225.53 | 220.99 | 221.43 | 449,243 | -2.56(-1.14%) |
Jun 24, 2021 | 221.29 | 224.47 | 218.57 | 223.99 | 916,940 | +3.95(+1.79%) |
Jun 23, 2021 | 224.18 | 229.17 | 219.72 | 220.04 | 1,477,427 | -0.89(-0.40%) |
Jun 22, 2021 | 220.01 | 221.76 | 217.00 | 220.94 | 923,559 | -0.46(-0.21%) |
Jun 21, 2021 | 211.62 | 222.65 | 211.62 | 221.40 | 1,527,613 | +11.72(+5.59%) |
Jun 18, 2021 | 210.64 | 215.38 | 208.72 | 209.68 | 1,482,101 | -6.02(-2.79%) |
Jun 17, 2021 | 227.52 | 229.44 | 210.22 | 215.71 | 2,364,237 | -12.89(-5.64%) |
Jun 16, 2021 | 227.69 | 232.88 | 224.77 | 228.59 | 1,342,303 | -0.07(-0.03%) |
Jun 15, 2021 | 223.86 | 229.11 | 223.71 | 228.66 | 936,914 | +5.28(+2.36%) |
Jun 14, 2021 | 228.38 | 230.48 | 221.70 | 223.38 | 1,315,137 | -4.15(-1.82%) |
Jun 11, 2021 | 228.16 | 230.42 | 226.18 | 227.53 | 677,143 | +1.25(+0.55%) |
Jun 10, 2021 | 231.63 | 233.12 | 223.33 | 226.28 | 944,935 | -2.74(-1.19%) |
Jun 09, 2021 | 232.03 | 233.25 | 227.94 | 229.02 | 813,576 | -2.23(-0.97%) |
Jun 08, 2021 | 229.37 | 233.16 | 225.88 | 231.25 | 1,242,367 | +0.30(+0.13%) |
Jun 07, 2021 | 237.24 | 238.44 | 229.38 | 230.95 | 1,289,431 | -5.56(-2.35%) |
Jun 04, 2021 | 237.29 | 239.84 | 231.32 | 236.51 | 1,398,012 | +1.45(+0.62%) |
Jun 03, 2021 | 231.03 | 236.91 | 228.17 | 235.06 | 2,365,374 | +2.79(+1.20%) |
Jun 02, 2021 | 218.52 | 233.59 | 214.28 | 232.26 | 3,687,748 | +16.49(+7.64%) |
Jun 01, 2021 | 211.19 | 216.92 | 210.95 | 215.77 | 1,106,845 | +9.97(+4.84%) |
May 28, 2021 | 208.71 | 208.71 | 203.78 | 205.81 | 443,532 | -1.19(-0.57%) |
May 27, 2021 | 205.90 | 208.95 | 205.78 | 206.99 | 379,337 | +3.26(+1.60%) |
May 26, 2021 | 200.07 | 205.11 | 198.95 | 203.74 | 401,374 | +3.23(+1.61%) |
May 25, 2021 | 204.93 | 206.42 | 200.18 | 200.51 | 601,862 | -5.12(-2.49%) |
May 24, 2021 | 207.63 | 207.63 | 203.09 | 205.63 | 672,432 | -0.06(-0.03%) |
May 21, 2021 | 206.89 | 207.89 | 204.63 | 205.69 | 815,748 | +1.85(+0.91%) |
May 20, 2021 | 204.68 | 204.97 | 198.84 | 203.84 | 1,100,126 | -1.31(-0.64%) |
May 19, 2021 | 204.94 | 207.38 | 201.16 | 205.15 | 1,033,835 | -6.27(-2.97%) |
May 18, 2021 | 217.60 | 218.85 | 211.22 | 211.42 | 998,592 | -6.18(-2.84%) |
May 17, 2021 | 209.50 | 217.85 | 207.61 | 217.60 | 949,217 | +6.91(+3.28%) |
May 14, 2021 | 206.15 | 212.25 | 206.15 | 210.69 | 1,041,606 | +7.46(+3.67%) |
May 13, 2021 | 202.16 | 207.59 | 197.94 | 203.22 | 1,175,563 | -1.85(-0.90%) |
May 12, 2021 | 205.17 | 213.32 | 204.46 | 205.07 | 1,550,825 | +0.67(+0.33%) |
May 11, 2021 | 199.26 | 206.89 | 197.96 | 204.40 | 1,447,657 | -0.78(-0.38%) |
May 10, 2021 | 212.60 | 216.46 | 204.96 | 205.19 | 1,980,738 | -4.88(-2.32%) |
May 07, 2021 | 196.80 | 210.74 | 195.30 | 210.07 | 2,472,716 | +9.87(+4.93%) |
May 06, 2021 | 197.85 | 200.40 | 191.71 | 200.20 | 1,811,948 | +2.29(+1.16%) |
May 05, 2021 | 194.73 | 198.25 | 187.55 | 197.91 | 2,459,051 | +11.04(+5.91%) |
May 04, 2021 | 185.57 | 188.09 | 181.73 | 186.87 | 1,044,793 | +1.75(+0.95%) |