Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 203.52 | 206.76 | 202.75 | 205.46 | 125,770 | +2.84(+1.40%) |
Jul 29, 2021 | 196.50 | 203.78 | 195.80 | 202.62 | 124,149 | +8.01(+4.12%) |
Jul 28, 2021 | 200.00 | 201.12 | 192.56 | 194.61 | 139,119 | -2.31(-1.17%) |
Jul 27, 2021 | 200.00 | 202.45 | 190.86 | 196.92 | 198,361 | -0.06(-0.03%) |
Jul 26, 2021 | 195.19 | 197.34 | 194.02 | 196.98 | 125,875 | +0.47(+0.24%) |
Jul 23, 2021 | 195.53 | 197.00 | 192.54 | 196.51 | 79,609 | +1.29(+0.66%) |
Jul 22, 2021 | 197.17 | 198.23 | 194.45 | 195.22 | 78,987 | -1.89(-0.96%) |
Jul 21, 2021 | 195.95 | 200.91 | 195.27 | 197.11 | 162,237 | +4.46(+2.32%) |
Jul 20, 2021 | 185.48 | 194.90 | 185.48 | 192.65 | 260,521 | +7.83(+4.24%) |
Jul 19, 2021 | 180.95 | 187.85 | 178.50 | 184.82 | 176,025 | +0.65(+0.35%) |
Jul 16, 2021 | 189.43 | 189.43 | 183.34 | 184.17 | 171,739 | -2.71(-1.45%) |
Jul 15, 2021 | 188.59 | 192.33 | 186.18 | 186.88 | 141,704 | -1.92(-1.02%) |
Jul 14, 2021 | 190.88 | 194.98 | 188.58 | 188.80 | 197,790 | -0.42(-0.22%) |
Jul 13, 2021 | 187.22 | 192.34 | 185.60 | 189.22 | 249,712 | +1.69(+0.90%) |
Jul 12, 2021 | 182.46 | 187.62 | 181.21 | 187.53 | 180,910 | +5.40(+2.96%) |
Jul 09, 2021 | 180.08 | 185.21 | 178.50 | 182.13 | 123,976 | +4.68(+2.64%) |
Jul 08, 2021 | 171.22 | 181.13 | 169.94 | 177.45 | 214,525 | +0.93(+0.53%) |
Jul 07, 2021 | 172.80 | 177.25 | 171.30 | 176.52 | 238,249 | +2.17(+1.24%) |
Jul 06, 2021 | 175.73 | 175.94 | 171.75 | 174.35 | 210,337 | -3.24(-1.82%) |
Jul 02, 2021 | 176.01 | 179.28 | 175.33 | 177.59 | 145,979 | +1.58(+0.90%) |
Jul 01, 2021 | 173.51 | 177.49 | 173.21 | 176.01 | 260,220 | +4.64(+2.71%) |
Jun 30, 2021 | 163.06 | 172.04 | 162.38 | 171.37 | 316,398 | +8.24(+5.05%) |
Jun 29, 2021 | 164.46 | 165.37 | 160.92 | 163.13 | 137,568 | -3.01(-1.81%) |
Jun 28, 2021 | 168.61 | 169.19 | 164.73 | 166.14 | 233,283 | -2.87(-1.70%) |
Jun 25, 2021 | 162.05 | 169.59 | 162.05 | 169.01 | 857,495 | +8.00(+4.97%) |
Jun 24, 2021 | 163.93 | 164.11 | 159.45 | 161.01 | 155,929 | -1.04(-0.64%) |
Jun 23, 2021 | 160.74 | 164.66 | 159.57 | 162.05 | 129,255 | +0.20(+0.12%) |
Jun 22, 2021 | 161.31 | 161.88 | 157.79 | 161.85 | 227,275 | +0.54(+0.33%) |
Jun 21, 2021 | 159.13 | 163.57 | 158.64 | 161.31 | 224,516 | +3.04(+1.92%) |
Jun 18, 2021 | 166.07 | 167.06 | 157.80 | 158.27 | 280,677 | -11.62(-6.84%) |
Jun 17, 2021 | 172.45 | 173.79 | 168.70 | 169.89 | 523,051 | -3.61(-2.08%) |
Jun 16, 2021 | 171.87 | 174.31 | 168.69 | 173.50 | 145,890 | -0.02(-0.01%) |
Jun 15, 2021 | 171.32 | 174.55 | 168.46 | 173.52 | 282,628 | +2.02(+1.18%) |
Jun 14, 2021 | 177.00 | 177.52 | 169.81 | 171.50 | 252,102 | -5.64(-3.18%) |
Jun 11, 2021 | 176.27 | 178.57 | 175.69 | 177.14 | 186,664 | +1.88(+1.07%) |
Jun 10, 2021 | 181.17 | 181.66 | 175.26 | 175.26 | 161,721 | -4.52(-2.51%) |
Jun 09, 2021 | 182.98 | 183.13 | 179.36 | 179.78 | 110,119 | -3.29(-1.80%) |
Jun 08, 2021 | 181.36 | 185.04 | 180.86 | 183.07 | 126,234 | +1.25(+0.69%) |
Jun 07, 2021 | 184.00 | 185.25 | 180.14 | 181.82 | 105,739 | -2.27(-1.23%) |
Jun 04, 2021 | 190.33 | 190.53 | 183.62 | 184.09 | 136,678 | -5.93(-3.12%) |
Jun 03, 2021 | 192.67 | 192.80 | 188.20 | 190.02 | 172,648 | -3.01(-1.56%) |
Jun 02, 2021 | 205.81 | 205.81 | 192.50 | 193.03 | 136,668 | -11.87(-5.79%) |
Jun 01, 2021 | 201.22 | 205.71 | 199.31 | 204.90 | 153,178 | +6.61(+3.33%) |
May 28, 2021 | 201.04 | 201.04 | 193.92 | 198.29 | 119,357 | -1.17(-0.59%) |
May 27, 2021 | 198.72 | 202.90 | 197.85 | 199.46 | 143,729 | +3.80(+1.94%) |
May 26, 2021 | 195.33 | 197.94 | 194.39 | 195.66 | 123,771 | +1.82(+0.94%) |
May 25, 2021 | 198.99 | 201.98 | 193.66 | 193.84 | 106,029 | -3.27(-1.66%) |
May 24, 2021 | 198.65 | 199.81 | 196.43 | 197.11 | 113,354 | -0.19(-0.10%) |
May 21, 2021 | 198.12 | 200.44 | 195.40 | 197.30 | 134,652 | +3.95(+2.04%) |
May 20, 2021 | 195.54 | 198.64 | 192.53 | 193.35 | 96,583 | -3.30(-1.68%) |
May 19, 2021 | 197.71 | 198.11 | 192.88 | 196.65 | 215,985 | -5.10(-2.53%) |
May 18, 2021 | 205.90 | 207.65 | 201.51 | 201.75 | 119,309 | -4.74(-2.30%) |
May 17, 2021 | 209.47 | 210.63 | 206.13 | 206.49 | 148,435 | -3.36(-1.60%) |
May 14, 2021 | 202.48 | 210.59 | 201.46 | 209.85 | 97,744 | +10.01(+5.01%) |
May 13, 2021 | 197.44 | 201.43 | 194.23 | 199.84 | 139,750 | +2.18(+1.10%) |
May 12, 2021 | 198.56 | 200.94 | 192.28 | 197.66 | 211,840 | -2.88(-1.44%) |
May 11, 2021 | 201.80 | 202.25 | 193.90 | 200.54 | 184,681 | -4.95(-2.41%) |
May 10, 2021 | 209.03 | 212.45 | 204.64 | 205.49 | 105,463 | -3.53(-1.69%) |
May 07, 2021 | 208.52 | 209.94 | 206.73 | 209.02 | 69,942 | -0.15(-0.07%) |
May 06, 2021 | 206.58 | 209.34 | 203.46 | 209.17 | 92,034 | +3.58(+1.74%) |
May 05, 2021 | 207.61 | 208.45 | 202.09 | 205.59 | 89,874 | +0.16(+0.08%) |
May 04, 2021 | 200.18 | 206.54 | 198.25 | 205.43 | 100,608 | +3.21(+1.59%) |