Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 190.10 | 190.74 | 187.41 | 187.76 | 1,106,042 | -2.28(-1.20%) |
Jul 29, 2021 | 191.09 | 191.14 | 187.41 | 190.03 | 965,231 | +1.12(+0.59%) |
Jul 28, 2021 | 185.68 | 190.90 | 185.03 | 188.91 | 1,270,397 | +1.34(+0.71%) |
Jul 27, 2021 | 186.20 | 190.01 | 185.03 | 187.57 | 1,200,441 | +1.32(+0.71%) |
Jul 26, 2021 | 187.12 | 187.69 | 185.51 | 186.25 | 935,292 | -1.30(-0.69%) |
Jul 23, 2021 | 186.76 | 188.31 | 186.29 | 187.56 | 953,568 | +2.25(+1.21%) |
Jul 22, 2021 | 187.19 | 188.06 | 184.57 | 185.31 | 1,157,388 | -2.34(-1.25%) |
Jul 21, 2021 | 185.39 | 188.82 | 185.03 | 187.65 | 1,763,128 | +3.03(+1.64%) |
Jul 20, 2021 | 182.13 | 185.74 | 182.13 | 184.62 | 1,275,001 | +2.09(+1.14%) |
Jul 19, 2021 | 183.04 | 184.07 | 181.13 | 182.53 | 1,201,523 | -2.75(-1.49%) |
Jul 16, 2021 | 186.84 | 187.71 | 184.56 | 185.28 | 1,426,151 | -0.96(-0.52%) |
Jul 15, 2021 | 185.55 | 187.20 | 185.39 | 186.25 | 972,807 | +0.23(+0.12%) |
Jul 14, 2021 | 186.18 | 186.79 | 185.49 | 186.02 | 962,462 | -0.24(-0.13%) |
Jul 13, 2021 | 186.09 | 187.36 | 184.74 | 186.25 | 1,355,488 | +0.17(+0.09%) |
Jul 12, 2021 | 185.23 | 186.52 | 184.80 | 186.09 | 1,212,204 | +0.55(+0.30%) |
Jul 09, 2021 | 183.71 | 185.64 | 183.37 | 185.54 | 1,281,560 | +1.83(+1.00%) |
Jul 08, 2021 | 181.97 | 185.13 | 181.59 | 183.71 | 1,484,789 | +0.52(+0.28%) |
Jul 07, 2021 | 183.87 | 185.06 | 181.81 | 183.18 | 1,667,920 | -0.96(-0.52%) |
Jul 06, 2021 | 188.03 | 189.59 | 183.39 | 184.14 | 1,660,835 | -4.85(-2.57%) |
Jul 02, 2021 | 190.13 | 190.80 | 188.29 | 188.99 | 828,885 | -0.60(-0.32%) |
Jul 01, 2021 | 188.90 | 189.76 | 187.90 | 189.59 | 1,381,494 | +1.34(+0.71%) |
Jun 30, 2021 | 188.70 | 189.16 | 186.95 | 188.25 | 1,585,466 | -0.55(-0.29%) |
Jun 29, 2021 | 190.67 | 191.26 | 188.70 | 188.79 | 1,404,530 | -1.70(-0.89%) |
Jun 28, 2021 | 193.65 | 193.66 | 189.70 | 190.50 | 1,113,855 | -2.57(-1.33%) |
Jun 25, 2021 | 192.59 | 193.43 | 191.44 | 193.06 | 1,055,753 | +1.01(+0.53%) |
Jun 24, 2021 | 190.81 | 192.51 | 190.35 | 192.05 | 1,171,977 | +1.96(+1.03%) |
Jun 23, 2021 | 191.17 | 191.42 | 189.98 | 190.10 | 1,097,118 | -0.96(-0.50%) |
Jun 22, 2021 | 192.02 | 192.02 | 190.08 | 191.06 | 944,135 | -0.13(-0.07%) |
Jun 21, 2021 | 188.75 | 191.31 | 187.03 | 191.19 | 1,580,678 | +4.69(+2.52%) |
Jun 18, 2021 | 190.75 | 191.86 | 185.89 | 186.50 | 3,367,244 | -5.57(-2.90%) |
Jun 17, 2021 | 193.84 | 194.27 | 191.62 | 192.07 | 1,108,154 | -1.64(-0.85%) |
Jun 16, 2021 | 190.72 | 194.97 | 190.42 | 193.71 | 1,706,602 | +1.66(+0.86%) |
Jun 15, 2021 | 192.76 | 192.81 | 191.29 | 192.05 | 939,462 | +0.25(+0.13%) |
Jun 14, 2021 | 189.56 | 191.81 | 189.21 | 191.81 | 972,805 | +1.98(+1.04%) |
Jun 11, 2021 | 188.45 | 189.86 | 188.02 | 189.82 | 912,938 | +1.41(+0.75%) |
Jun 10, 2021 | 190.34 | 190.85 | 187.83 | 188.41 | 1,133,234 | -2.34(-1.23%) |
Jun 09, 2021 | 190.93 | 192.78 | 190.10 | 190.75 | 1,206,784 | -1.09(-0.57%) |
Jun 08, 2021 | 190.87 | 192.10 | 190.16 | 191.84 | 1,196,561 | -0.41(-0.21%) |
Jun 07, 2021 | 193.33 | 193.41 | 191.33 | 192.25 | 915,926 | -0.24(-0.12%) |
Jun 04, 2021 | 191.91 | 192.80 | 191.28 | 192.48 | 752,482 | +0.37(+0.19%) |
Jun 03, 2021 | 190.88 | 193.01 | 189.10 | 192.11 | 1,234,163 | +1.45(+0.76%) |
Jun 02, 2021 | 188.37 | 190.92 | 188.02 | 190.67 | 970,724 | +2.78(+1.48%) |
Jun 01, 2021 | 193.48 | 195.53 | 187.65 | 187.88 | 1,216,195 | -4.94(-2.56%) |
May 28, 2021 | 192.82 | 193.33 | 191.61 | 192.83 | 1,156,109 | +0.55(+0.28%) |
May 27, 2021 | 191.02 | 192.41 | 190.24 | 192.28 | 1,488,915 | +1.77(+0.93%) |
May 26, 2021 | 190.72 | 191.51 | 188.65 | 190.51 | 915,994 | +1.10(+0.58%) |
May 25, 2021 | 191.65 | 191.90 | 188.99 | 189.41 | 1,341,653 | -2.14(-1.12%) |
May 24, 2021 | 192.16 | 193.67 | 191.22 | 191.55 | 887,855 | -0.48(-0.25%) |
May 21, 2021 | 189.53 | 192.20 | 189.44 | 192.03 | 1,094,462 | +1.63(+0.86%) |
May 20, 2021 | 186.70 | 191.41 | 185.85 | 190.40 | 1,268,603 | +3.66(+1.96%) |
May 19, 2021 | 186.73 | 187.91 | 184.09 | 186.75 | 1,989,248 | -1.95(-1.03%) |
May 18, 2021 | 190.53 | 191.07 | 188.63 | 188.69 | 1,063,731 | -2.08(-1.09%) |
May 17, 2021 | 191.92 | 192.15 | 187.79 | 190.77 | 854,294 | -0.49(-0.26%) |
May 14, 2021 | 190.51 | 192.69 | 190.00 | 191.27 | 1,318,494 | +1.53(+0.80%) |
May 13, 2021 | 188.63 | 192.86 | 187.50 | 189.74 | 2,244,816 | +1.05(+0.56%) |
May 12, 2021 | 186.89 | 191.35 | 186.20 | 188.69 | 3,417,260 | +1.75(+0.93%) |
May 11, 2021 | 181.84 | 188.46 | 181.84 | 186.95 | 2,670,217 | +3.56(+1.94%) |
May 10, 2021 | 180.22 | 184.93 | 179.32 | 183.39 | 1,776,143 | +4.52(+2.53%) |
May 07, 2021 | 179.31 | 180.15 | 176.38 | 178.87 | 1,777,806 | -1.26(-0.70%) |
May 06, 2021 | 180.06 | 180.91 | 178.53 | 180.13 | 1,071,743 | +1.14(+0.64%) |
May 05, 2021 | 180.29 | 180.50 | 178.71 | 178.99 | 1,085,455 | -1.15(-0.64%) |
May 04, 2021 | 179.94 | 180.21 | 177.51 | 180.13 | 1,660,090 | +0.58(+0.32%) |