Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 189.03 | 189.67 | 186.36 | 186.71 | 1,112,277 | -2.26(-1.20%) |
Jul 29, 2021 | 190.02 | 190.07 | 186.36 | 188.97 | 970,672 | +1.12(+0.59%) |
Jul 28, 2021 | 184.64 | 189.83 | 183.99 | 187.85 | 1,277,558 | +1.33(+0.71%) |
Jul 27, 2021 | 185.16 | 188.94 | 183.99 | 186.52 | 1,207,208 | +1.31(+0.71%) |
Jul 26, 2021 | 186.07 | 186.64 | 184.47 | 185.21 | 940,564 | -1.29(-0.69%) |
Jul 23, 2021 | 185.71 | 187.25 | 185.25 | 186.50 | 958,944 | +2.24(+1.21%) |
Jul 22, 2021 | 186.13 | 187.01 | 183.54 | 184.27 | 1,163,912 | -2.32(-1.25%) |
Jul 21, 2021 | 184.35 | 187.76 | 184.00 | 186.59 | 1,773,067 | +3.01(+1.64%) |
Jul 20, 2021 | 181.11 | 184.70 | 181.11 | 183.58 | 1,282,188 | +2.08(+1.14%) |
Jul 19, 2021 | 182.02 | 183.04 | 180.12 | 181.51 | 1,208,296 | -2.74(-1.49%) |
Jul 16, 2021 | 185.79 | 186.65 | 183.53 | 184.24 | 1,434,191 | -0.96(-0.52%) |
Jul 15, 2021 | 184.51 | 186.15 | 184.35 | 185.20 | 978,290 | +0.23(+0.12%) |
Jul 14, 2021 | 185.14 | 185.74 | 184.45 | 184.97 | 967,888 | -0.24(-0.13%) |
Jul 13, 2021 | 185.04 | 186.31 | 183.71 | 185.21 | 1,363,129 | +0.17(+0.09%) |
Jul 12, 2021 | 184.19 | 185.48 | 183.77 | 185.04 | 1,219,038 | +0.55(+0.30%) |
Jul 09, 2021 | 182.68 | 184.60 | 182.35 | 184.50 | 1,288,784 | +1.82(+1.00%) |
Jul 08, 2021 | 180.95 | 184.09 | 180.57 | 182.68 | 1,493,159 | +0.52(+0.28%) |
Jul 07, 2021 | 182.84 | 184.02 | 180.79 | 182.16 | 1,677,323 | -0.95(-0.52%) |
Jul 06, 2021 | 186.98 | 188.53 | 182.36 | 183.11 | 1,670,198 | -4.82(-2.57%) |
Jul 02, 2021 | 189.07 | 189.73 | 187.23 | 187.93 | 833,558 | -0.60(-0.32%) |
Jul 01, 2021 | 187.84 | 188.70 | 186.85 | 188.53 | 1,389,282 | +1.34(+0.71%) |
Jun 30, 2021 | 187.64 | 188.10 | 185.91 | 187.19 | 1,594,403 | -0.55(-0.29%) |
Jun 29, 2021 | 189.60 | 190.18 | 187.64 | 187.74 | 1,412,448 | -1.69(-0.89%) |
Jun 28, 2021 | 192.56 | 192.58 | 188.63 | 189.43 | 1,120,134 | -2.55(-1.33%) |
Jun 25, 2021 | 191.51 | 192.35 | 190.37 | 191.98 | 1,061,704 | +1.00(+0.53%) |
Jun 24, 2021 | 189.74 | 191.43 | 189.29 | 190.98 | 1,178,584 | +1.94(+1.03%) |
Jun 23, 2021 | 190.10 | 190.35 | 188.91 | 189.03 | 1,103,302 | -0.96(-0.50%) |
Jun 22, 2021 | 190.94 | 190.94 | 189.01 | 189.99 | 949,457 | -0.13(-0.07%) |
Jun 21, 2021 | 187.69 | 190.24 | 185.98 | 190.12 | 1,589,588 | +4.66(+2.51%) |
Jun 18, 2021 | 189.68 | 190.78 | 184.85 | 185.46 | 3,386,226 | -5.54(-2.90%) |
Jun 17, 2021 | 192.75 | 193.19 | 190.54 | 190.99 | 1,114,401 | -1.63(-0.85%) |
Jun 16, 2021 | 189.65 | 193.87 | 189.36 | 192.62 | 1,716,223 | +1.65(+0.86%) |
Jun 15, 2021 | 191.68 | 191.72 | 190.22 | 190.98 | 944,758 | +0.25(+0.13%) |
Jun 14, 2021 | 188.50 | 190.74 | 188.15 | 190.73 | 978,289 | +1.97(+1.04%) |
Jun 11, 2021 | 187.39 | 188.79 | 186.96 | 188.76 | 918,084 | +1.40(+0.75%) |
Jun 10, 2021 | 189.27 | 189.78 | 186.78 | 187.36 | 1,139,622 | -2.32(-1.22%) |
Jun 09, 2021 | 189.86 | 191.70 | 189.03 | 189.68 | 1,213,586 | -1.08(-0.57%) |
Jun 08, 2021 | 189.80 | 191.03 | 189.09 | 190.76 | 1,203,306 | -0.40(-0.21%) |
Jun 07, 2021 | 192.25 | 192.32 | 190.26 | 191.17 | 921,090 | -0.24(-0.12%) |
Jun 04, 2021 | 190.84 | 191.72 | 190.21 | 191.41 | 756,724 | +0.37(+0.19%) |
Jun 03, 2021 | 189.81 | 191.93 | 188.04 | 191.04 | 1,241,120 | +1.44(+0.76%) |
Jun 02, 2021 | 187.31 | 189.85 | 186.97 | 189.60 | 976,196 | +2.77(+1.48%) |
Jun 01, 2021 | 192.40 | 194.43 | 186.60 | 186.83 | 1,223,051 | -4.92(-2.56%) |
May 28, 2021 | 191.74 | 192.25 | 190.54 | 191.75 | 1,162,627 | +0.54(+0.28%) |
May 27, 2021 | 189.95 | 191.34 | 189.17 | 191.20 | 1,497,309 | +1.76(+0.93%) |
May 26, 2021 | 189.65 | 190.44 | 187.59 | 189.44 | 921,158 | +1.09(+0.58%) |
May 25, 2021 | 190.57 | 190.82 | 187.93 | 188.35 | 1,349,217 | -2.13(-1.12%) |
May 24, 2021 | 191.08 | 192.59 | 190.15 | 190.48 | 892,860 | -0.48(-0.25%) |
May 21, 2021 | 188.47 | 191.12 | 188.38 | 190.96 | 1,100,631 | +1.62(+0.86%) |
May 20, 2021 | 185.66 | 190.34 | 184.81 | 189.34 | 1,275,754 | +3.64(+1.96%) |
May 19, 2021 | 185.68 | 186.85 | 183.06 | 185.70 | 2,000,462 | -1.94(-1.03%) |
May 18, 2021 | 189.46 | 190.00 | 187.57 | 187.64 | 1,069,727 | -2.07(-1.09%) |
May 17, 2021 | 190.84 | 191.07 | 186.74 | 189.70 | 859,110 | -0.49(-0.26%) |
May 14, 2021 | 189.44 | 191.61 | 188.93 | 190.19 | 1,325,927 | +1.52(+0.80%) |
May 13, 2021 | 187.57 | 191.78 | 186.45 | 188.68 | 2,257,471 | +1.04(+0.56%) |
May 12, 2021 | 185.84 | 190.27 | 185.16 | 187.64 | 3,436,524 | +1.74(+0.93%) |
May 11, 2021 | 180.82 | 187.40 | 180.82 | 185.90 | 2,685,269 | +3.54(+1.94%) |
May 10, 2021 | 179.21 | 183.90 | 178.32 | 182.36 | 1,786,156 | +4.50(+2.53%) |
May 07, 2021 | 178.31 | 179.14 | 175.39 | 177.86 | 1,787,828 | -1.25(-0.70%) |
May 06, 2021 | 179.06 | 179.90 | 177.53 | 179.12 | 1,077,785 | +1.13(+0.64%) |
May 05, 2021 | 179.28 | 179.48 | 177.71 | 177.99 | 1,091,574 | -1.14(-0.64%) |
May 04, 2021 | 178.93 | 179.20 | 176.51 | 179.12 | 1,669,448 | +0.58(+0.32%) |