Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 197.66 | 202.31 | 196.39 | 200.80 | 1,597,020 | +3.14(+1.59%) |
Jul 29, 2021 | 192.18 | 205.64 | 190.83 | 197.66 | 2,615,675 | +8.07(+4.26%) |
Jul 28, 2021 | 185.18 | 190.53 | 184.57 | 189.60 | 795,129 | +5.41(+2.94%) |
Jul 27, 2021 | 186.70 | 187.11 | 180.25 | 184.19 | 1,228,314 | -5.70(-3.00%) |
Jul 26, 2021 | 186.15 | 189.97 | 185.68 | 189.89 | 1,065,056 | +4.38(+2.36%) |
Jul 23, 2021 | 187.19 | 188.75 | 181.52 | 185.51 | 929,143 | -2.35(-1.25%) |
Jul 22, 2021 | 187.06 | 189.39 | 184.48 | 187.86 | 832,219 | +2.47(+1.34%) |
Jul 21, 2021 | 189.07 | 193.29 | 184.42 | 185.39 | 1,873,304 | +2.89(+1.59%) |
Jul 20, 2021 | 174.45 | 183.91 | 174.03 | 182.49 | 1,301,379 | +8.94(+5.15%) |
Jul 19, 2021 | 168.62 | 175.08 | 165.91 | 173.55 | 1,802,294 | -2.51(-1.43%) |
Jul 16, 2021 | 182.25 | 184.14 | 174.90 | 176.07 | 1,003,627 | -5.04(-2.78%) |
Jul 15, 2021 | 178.01 | 185.48 | 178.01 | 181.11 | 1,517,215 | +3.23(+1.81%) |
Jul 14, 2021 | 180.79 | 185.69 | 176.73 | 177.88 | 1,155,500 | -2.28(-1.27%) |
Jul 13, 2021 | 181.18 | 184.19 | 179.37 | 180.16 | 1,127,702 | -2.56(-1.40%) |
Jul 12, 2021 | 172.22 | 187.87 | 171.54 | 182.72 | 3,747,516 | +11.67(+6.83%) |
Jul 09, 2021 | 166.17 | 171.84 | 165.19 | 171.05 | 1,348,659 | +7.41(+4.53%) |
Jul 08, 2021 | 161.48 | 164.17 | 159.05 | 163.64 | 750,610 | -2.08(-1.25%) |
Jul 07, 2021 | 163.73 | 167.24 | 162.55 | 165.72 | 760,431 | +1.44(+0.88%) |
Jul 06, 2021 | 166.65 | 166.81 | 162.34 | 164.28 | 683,196 | -2.04(-1.22%) |
Jul 02, 2021 | 167.76 | 168.14 | 165.57 | 166.31 | 514,498 | -1.34(-0.80%) |
Jul 01, 2021 | 165.68 | 167.86 | 165.07 | 167.66 | 694,651 | +3.48(+2.12%) |
Jun 30, 2021 | 162.42 | 164.31 | 162.14 | 164.18 | 604,624 | +0.90(+0.55%) |
Jun 29, 2021 | 165.68 | 166.20 | 162.61 | 163.28 | 621,997 | -1.47(-0.89%) |
Jun 28, 2021 | 163.56 | 166.60 | 161.75 | 164.75 | 688,229 | +2.22(+1.37%) |
Jun 25, 2021 | 163.67 | 165.54 | 161.88 | 162.53 | 1,691,709 | +0.78(+0.48%) |
Jun 24, 2021 | 162.06 | 162.06 | 158.87 | 161.75 | 862,496 | +2.24(+1.41%) |
Jun 23, 2021 | 158.55 | 161.63 | 158.55 | 159.51 | 719,376 | +2.04(+1.29%) |
Jun 22, 2021 | 157.30 | 158.29 | 154.88 | 157.47 | 824,421 | +0.17(+0.11%) |
Jun 21, 2021 | 155.87 | 158.39 | 155.40 | 157.31 | 1,053,694 | +3.35(+2.18%) |
Jun 18, 2021 | 156.38 | 158.52 | 153.81 | 153.96 | 1,383,476 | -5.75(-3.60%) |
Jun 17, 2021 | 159.98 | 160.72 | 155.12 | 159.71 | 1,263,800 | -1.38(-0.85%) |
Jun 16, 2021 | 160.89 | 162.18 | 158.63 | 161.08 | 724,573 | -0.73(-0.45%) |
Jun 15, 2021 | 164.22 | 164.44 | 158.81 | 161.81 | 1,024,103 | -2.25(-1.37%) |
Jun 14, 2021 | 165.32 | 166.06 | 162.96 | 164.06 | 485,940 | -1.79(-1.08%) |
Jun 11, 2021 | 164.63 | 166.06 | 163.30 | 165.85 | 698,671 | +2.34(+1.43%) |
Jun 10, 2021 | 169.86 | 169.86 | 163.09 | 163.52 | 806,962 | -6.04(-3.56%) |
Jun 09, 2021 | 170.53 | 171.21 | 168.68 | 169.56 | 940,430 | -1.59(-0.93%) |
Jun 08, 2021 | 166.57 | 172.68 | 165.94 | 171.15 | 843,033 | +5.09(+3.06%) |
Jun 07, 2021 | 169.20 | 169.40 | 163.88 | 166.07 | 780,145 | -2.68(-1.59%) |
Jun 04, 2021 | 164.40 | 169.04 | 164.23 | 168.75 | 652,094 | +5.22(+3.19%) |
Jun 03, 2021 | 164.29 | 165.31 | 161.21 | 163.53 | 552,884 | -2.13(-1.29%) |
Jun 02, 2021 | 166.32 | 167.49 | 164.08 | 165.66 | 668,375 | -1.04(-0.62%) |
Jun 01, 2021 | 165.31 | 168.99 | 164.82 | 166.70 | 1,317,609 | +4.23(+2.60%) |
May 28, 2021 | 163.84 | 164.49 | 160.66 | 162.47 | 771,248 | -1.44(-0.88%) |
May 27, 2021 | 159.49 | 165.01 | 157.89 | 163.91 | 2,424,477 | +6.19(+3.92%) |
May 26, 2021 | 153.66 | 157.76 | 153.62 | 157.72 | 590,235 | +4.06(+2.64%) |
May 25, 2021 | 156.01 | 157.31 | 153.13 | 153.66 | 824,584 | -1.53(-0.98%) |
May 24, 2021 | 156.12 | 156.36 | 149.97 | 155.19 | 569,402 | +0.01(+0.01%) |
May 21, 2021 | 155.04 | 157.79 | 154.47 | 155.18 | 1,113,477 | +1.55(+1.01%) |
May 20, 2021 | 152.34 | 153.93 | 150.18 | 153.63 | 741,578 | +0.98(+0.64%) |
May 19, 2021 | 150.72 | 153.40 | 148.37 | 152.65 | 757,062 | -2.31(-1.49%) |
May 18, 2021 | 154.56 | 157.43 | 152.59 | 154.95 | 930,614 | +1.52(+0.99%) |
May 17, 2021 | 158.02 | 159.29 | 151.20 | 153.44 | 1,069,199 | -5.85(-3.68%) |
May 14, 2021 | 154.74 | 160.44 | 154.48 | 159.29 | 843,435 | +5.95(+3.88%) |
May 13, 2021 | 153.69 | 156.28 | 150.97 | 153.34 | 702,235 | +3.00(+2.00%) |
May 12, 2021 | 154.13 | 155.10 | 149.84 | 150.33 | 1,051,296 | -5.74(-3.68%) |
May 11, 2021 | 149.91 | 156.46 | 149.43 | 156.07 | 618,057 | +0.99(+0.64%) |
May 10, 2021 | 158.88 | 160.58 | 154.80 | 155.08 | 1,160,772 | -3.15(-1.99%) |
May 07, 2021 | 150.20 | 158.63 | 149.75 | 158.23 | 1,147,572 | +9.60(+6.46%) |
May 06, 2021 | 153.39 | 154.74 | 145.86 | 148.63 | 2,626,077 | -13.91(-8.56%) |
May 05, 2021 | 161.40 | 163.93 | 159.08 | 162.54 | 1,019,871 | +4.90(+3.11%) |
May 04, 2021 | 159.00 | 159.40 | 154.16 | 157.64 | 976,049 | -3.77(-2.34%) |