Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 181.43 | 183.12 | 179.38 | 180.87 | 1,569,088 | -0.68(-0.37%) |
Jul 29, 2021 | 180.92 | 182.01 | 179.41 | 181.55 | 1,331,848 | +2.16(+1.20%) |
Jul 28, 2021 | 185.63 | 185.73 | 179.10 | 179.39 | 1,557,045 | -5.66(-3.06%) |
Jul 27, 2021 | 183.35 | 185.49 | 180.82 | 185.05 | 1,612,715 | -4.01(-2.12%) |
Jul 26, 2021 | 188.92 | 189.91 | 187.12 | 189.06 | 1,056,356 | +1.64(+0.88%) |
Jul 23, 2021 | 186.87 | 188.33 | 186.13 | 187.42 | 851,335 | +1.76(+0.95%) |
Jul 22, 2021 | 188.37 | 188.74 | 185.10 | 185.66 | 929,601 | -1.83(-0.97%) |
Jul 21, 2021 | 188.16 | 190.03 | 187.00 | 187.49 | 632,350 | +0.29(+0.16%) |
Jul 20, 2021 | 184.03 | 187.82 | 183.71 | 187.19 | 1,063,997 | +3.30(+1.79%) |
Jul 19, 2021 | 183.73 | 184.46 | 180.76 | 183.90 | 931,641 | -2.48(-1.33%) |
Jul 16, 2021 | 190.29 | 190.74 | 185.93 | 186.38 | 608,910 | -3.47(-1.83%) |
Jul 15, 2021 | 188.16 | 191.10 | 187.81 | 189.84 | 571,640 | +0.80(+0.42%) |
Jul 14, 2021 | 190.19 | 190.85 | 187.65 | 189.05 | 761,433 | -1.01(-0.53%) |
Jul 13, 2021 | 192.75 | 193.60 | 189.38 | 190.06 | 1,273,839 | -2.17(-1.13%) |
Jul 12, 2021 | 191.41 | 192.63 | 190.92 | 192.23 | 1,039,838 | +0.83(+0.43%) |
Jul 09, 2021 | 190.78 | 192.66 | 189.94 | 191.41 | 953,725 | +2.83(+1.50%) |
Jul 08, 2021 | 188.91 | 190.06 | 186.99 | 188.58 | 751,920 | -3.05(-1.59%) |
Jul 07, 2021 | 188.37 | 191.84 | 188.37 | 191.62 | 1,043,809 | +2.56(+1.35%) |
Jul 06, 2021 | 190.92 | 191.36 | 187.32 | 189.06 | 824,226 | -1.81(-0.95%) |
Jul 02, 2021 | 189.93 | 191.62 | 188.84 | 190.87 | 872,399 | +1.39(+0.73%) |
Jul 01, 2021 | 189.43 | 190.11 | 188.42 | 189.49 | 633,886 | +1.33(+0.71%) |
Jun 30, 2021 | 187.16 | 188.45 | 186.70 | 188.16 | 741,951 | +0.55(+0.29%) |
Jun 29, 2021 | 188.25 | 189.39 | 187.28 | 187.60 | 674,495 | -0.41(-0.22%) |
Jun 28, 2021 | 187.87 | 188.59 | 186.09 | 188.02 | 1,065,341 | +0.02(+0.01%) |
Jun 25, 2021 | 186.94 | 189.40 | 186.58 | 188.00 | 1,647,317 | +2.05(+1.10%) |
Jun 24, 2021 | 183.81 | 186.54 | 182.89 | 185.95 | 1,591,885 | +3.77(+2.07%) |
Jun 23, 2021 | 182.69 | 183.36 | 180.93 | 182.18 | 824,791 | +0.03(+0.01%) |
Jun 22, 2021 | 182.14 | 182.85 | 180.79 | 182.15 | 567,317 | -0.31(-0.17%) |
Jun 21, 2021 | 180.35 | 183.89 | 180.03 | 182.47 | 1,147,076 | +3.55(+1.99%) |
Jun 18, 2021 | 177.19 | 180.46 | 176.25 | 178.91 | 2,032,547 | -0.45(-0.25%) |
Jun 17, 2021 | 182.20 | 182.20 | 178.46 | 179.36 | 1,741,357 | -1.22(-0.68%) |
Jun 16, 2021 | 185.13 | 185.13 | 180.50 | 180.58 | 1,274,322 | -5.06(-2.72%) |
Jun 15, 2021 | 186.59 | 186.82 | 184.79 | 185.64 | 875,852 | -0.63(-0.34%) |
Jun 14, 2021 | 186.18 | 186.62 | 184.38 | 186.27 | 874,299 | -0.40(-0.21%) |
Jun 11, 2021 | 188.15 | 188.80 | 185.59 | 186.67 | 1,060,369 | -0.58(-0.31%) |
Jun 10, 2021 | 190.63 | 190.67 | 186.89 | 187.25 | 1,137,552 | -2.36(-1.24%) |
Jun 09, 2021 | 191.06 | 191.06 | 188.92 | 189.61 | 795,228 | -2.10(-1.10%) |
Jun 08, 2021 | 191.85 | 191.85 | 188.99 | 191.71 | 797,534 | -0.27(-0.14%) |
Jun 07, 2021 | 194.99 | 194.99 | 191.13 | 191.97 | 1,167,319 | -2.75(-1.41%) |
Jun 04, 2021 | 194.75 | 195.19 | 193.46 | 194.73 | 543,489 | +0.58(+0.30%) |
Jun 03, 2021 | 194.24 | 195.07 | 192.18 | 194.15 | 911,620 | -0.74(-0.38%) |
Jun 02, 2021 | 197.56 | 198.03 | 194.51 | 194.89 | 790,265 | -2.62(-1.33%) |
Jun 01, 2021 | 200.31 | 200.89 | 196.59 | 197.51 | 875,165 | -0.83(-0.42%) |
May 28, 2021 | 197.12 | 198.72 | 196.29 | 198.34 | 937,961 | +2.21(+1.13%) |
May 27, 2021 | 196.53 | 196.64 | 195.36 | 196.13 | 1,306,126 | +1.59(+0.82%) |
May 26, 2021 | 194.54 | 195.90 | 193.96 | 194.54 | 1,055,356 | +0.41(+0.21%) |
May 25, 2021 | 194.28 | 195.96 | 194.06 | 194.12 | 1,291,269 | +0.55(+0.28%) |
May 24, 2021 | 194.23 | 194.67 | 192.16 | 193.57 | 1,444,912 | +1.35(+0.70%) |
May 21, 2021 | 192.10 | 194.67 | 191.97 | 192.22 | 1,052,051 | +0.82(+0.43%) |
May 20, 2021 | 192.12 | 192.66 | 190.15 | 191.40 | 1,211,226 | +0.57(+0.30%) |
May 19, 2021 | 191.58 | 191.99 | 188.61 | 190.83 | 1,265,452 | -3.00(-1.55%) |
May 18, 2021 | 197.18 | 197.69 | 193.52 | 193.83 | 1,003,578 | -2.71(-1.38%) |
May 17, 2021 | 197.61 | 198.11 | 195.60 | 196.54 | 796,073 | -1.08(-0.55%) |
May 14, 2021 | 198.62 | 199.89 | 197.34 | 197.62 | 991,653 | -0.08(-0.04%) |
May 13, 2021 | 193.08 | 198.34 | 192.72 | 197.70 | 1,653,416 | +5.68(+2.96%) |
May 12, 2021 | 198.27 | 199.01 | 191.86 | 192.02 | 1,536,041 | -7.14(-3.58%) |
May 11, 2021 | 200.34 | 201.27 | 196.01 | 199.16 | 1,105,660 | -2.74(-1.36%) |
May 10, 2021 | 202.18 | 205.84 | 201.49 | 201.90 | 1,701,438 | +0.91(+0.46%) |
May 07, 2021 | 198.89 | 201.59 | 197.53 | 200.99 | 1,418,252 | +2.10(+1.05%) |
May 06, 2021 | 195.78 | 199.16 | 195.78 | 198.89 | 1,444,852 | +3.92(+2.01%) |
May 05, 2021 | 194.52 | 199.23 | 192.46 | 194.97 | 1,686,018 | +2.19(+1.13%) |
May 04, 2021 | 192.53 | 195.34 | 191.59 | 192.78 | 2,081,670 | +0.14(+0.07%) |