Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 190.12 | 190.76 | 187.43 | 187.78 | 1,105,929 | -2.28(-1.20%) |
Jul 29, 2021 | 191.11 | 191.16 | 187.43 | 190.05 | 965,132 | +1.12(+0.59%) |
Jul 28, 2021 | 185.70 | 190.92 | 185.04 | 188.93 | 1,270,266 | +1.34(+0.71%) |
Jul 27, 2021 | 186.22 | 190.03 | 185.04 | 187.59 | 1,200,318 | +1.32(+0.71%) |
Jul 26, 2021 | 187.14 | 187.71 | 185.53 | 186.27 | 935,196 | -1.30(-0.69%) |
Jul 23, 2021 | 186.78 | 188.33 | 186.31 | 187.58 | 953,471 | +2.25(+1.21%) |
Jul 22, 2021 | 187.20 | 188.08 | 184.59 | 185.33 | 1,157,269 | -2.34(-1.25%) |
Jul 21, 2021 | 185.41 | 188.84 | 185.05 | 187.66 | 1,762,947 | +3.03(+1.64%) |
Jul 20, 2021 | 182.15 | 185.76 | 182.15 | 184.64 | 1,274,870 | +2.09(+1.14%) |
Jul 19, 2021 | 183.06 | 184.09 | 181.15 | 182.55 | 1,201,400 | -2.75(-1.49%) |
Jul 16, 2021 | 186.86 | 187.73 | 184.58 | 185.30 | 1,426,005 | -0.96(-0.52%) |
Jul 15, 2021 | 185.57 | 187.22 | 185.41 | 186.26 | 972,707 | +0.23(+0.12%) |
Jul 14, 2021 | 186.20 | 186.81 | 185.51 | 186.03 | 962,363 | -0.24(-0.13%) |
Jul 13, 2021 | 186.11 | 187.38 | 184.76 | 186.27 | 1,355,349 | +0.17(+0.09%) |
Jul 12, 2021 | 185.25 | 186.54 | 184.82 | 186.11 | 1,212,080 | +0.55(+0.30%) |
Jul 09, 2021 | 183.72 | 185.66 | 183.39 | 185.56 | 1,281,429 | +1.83(+1.00%) |
Jul 08, 2021 | 181.99 | 185.15 | 181.61 | 183.72 | 1,484,636 | +0.52(+0.28%) |
Jul 07, 2021 | 183.89 | 185.08 | 181.83 | 183.20 | 1,667,749 | -0.96(-0.52%) |
Jul 06, 2021 | 188.05 | 189.61 | 183.41 | 184.16 | 1,660,665 | -4.85(-2.57%) |
Jul 02, 2021 | 190.15 | 190.81 | 188.31 | 189.01 | 828,800 | -0.60(-0.32%) |
Jul 01, 2021 | 188.92 | 189.78 | 187.92 | 189.61 | 1,381,352 | +1.34(+0.71%) |
Jun 30, 2021 | 188.72 | 189.18 | 186.97 | 188.27 | 1,585,303 | -0.55(-0.29%) |
Jun 29, 2021 | 190.69 | 191.28 | 188.72 | 188.81 | 1,404,386 | -1.70(-0.89%) |
Jun 28, 2021 | 193.67 | 193.68 | 189.72 | 190.51 | 1,113,740 | -2.57(-1.33%) |
Jun 25, 2021 | 192.61 | 193.45 | 191.46 | 193.08 | 1,055,644 | +1.01(+0.53%) |
Jun 24, 2021 | 190.83 | 192.53 | 190.37 | 192.07 | 1,171,857 | +1.96(+1.03%) |
Jun 23, 2021 | 191.19 | 191.44 | 190.00 | 190.12 | 1,097,005 | -0.96(-0.51%) |
Jun 22, 2021 | 192.04 | 192.04 | 190.10 | 191.08 | 944,038 | -0.13(-0.07%) |
Jun 21, 2021 | 188.77 | 191.33 | 187.04 | 191.21 | 1,580,516 | +4.69(+2.52%) |
Jun 18, 2021 | 190.77 | 191.88 | 185.91 | 186.52 | 3,366,899 | -5.57(-2.90%) |
Jun 17, 2021 | 193.86 | 194.29 | 191.63 | 192.09 | 1,108,040 | -1.64(-0.85%) |
Jun 16, 2021 | 190.74 | 194.99 | 190.44 | 193.73 | 1,706,427 | +1.66(+0.86%) |
Jun 15, 2021 | 192.78 | 192.82 | 191.31 | 192.07 | 939,365 | +0.25(+0.13%) |
Jun 14, 2021 | 189.59 | 191.83 | 189.23 | 191.82 | 972,706 | +1.98(+1.04%) |
Jun 11, 2021 | 188.47 | 189.88 | 188.04 | 189.84 | 912,844 | +1.41(+0.75%) |
Jun 10, 2021 | 190.35 | 190.87 | 187.85 | 188.43 | 1,133,118 | -2.34(-1.23%) |
Jun 09, 2021 | 190.95 | 192.80 | 190.12 | 190.77 | 1,206,660 | -1.09(-0.57%) |
Jun 08, 2021 | 190.89 | 192.12 | 190.18 | 191.86 | 1,196,438 | -0.40(-0.21%) |
Jun 07, 2021 | 193.35 | 193.43 | 191.35 | 192.26 | 915,833 | -0.24(-0.12%) |
Jun 04, 2021 | 191.93 | 192.82 | 191.31 | 192.50 | 752,405 | +0.37(+0.19%) |
Jun 03, 2021 | 190.90 | 193.03 | 189.12 | 192.13 | 1,234,037 | +1.45(+0.76%) |
Jun 02, 2021 | 188.39 | 190.94 | 188.04 | 190.69 | 970,625 | +2.79(+1.48%) |
Jun 01, 2021 | 193.50 | 195.54 | 187.67 | 187.90 | 1,216,071 | -4.95(-2.56%) |
May 28, 2021 | 192.84 | 193.35 | 191.63 | 192.85 | 1,155,991 | +0.55(+0.28%) |
May 27, 2021 | 191.04 | 192.43 | 190.26 | 192.30 | 1,488,763 | +1.77(+0.93%) |
May 26, 2021 | 190.74 | 191.53 | 188.67 | 190.53 | 915,901 | +1.10(+0.58%) |
May 25, 2021 | 191.67 | 191.92 | 189.01 | 189.43 | 1,341,516 | -2.14(-1.12%) |
May 24, 2021 | 192.18 | 193.69 | 191.24 | 191.57 | 887,764 | -0.49(-0.25%) |
May 21, 2021 | 189.55 | 192.22 | 189.46 | 192.05 | 1,094,349 | +1.63(+0.86%) |
May 20, 2021 | 186.72 | 191.43 | 185.87 | 190.42 | 1,268,473 | +3.66(+1.96%) |
May 19, 2021 | 186.75 | 187.92 | 184.11 | 186.76 | 1,989,045 | -1.95(-1.03%) |
May 18, 2021 | 190.55 | 191.09 | 188.65 | 188.71 | 1,063,622 | -2.08(-1.09%) |
May 17, 2021 | 191.94 | 192.17 | 187.81 | 190.79 | 854,207 | -0.49(-0.26%) |
May 14, 2021 | 190.53 | 192.71 | 190.02 | 191.29 | 1,318,359 | +1.53(+0.80%) |
May 13, 2021 | 188.65 | 192.88 | 187.52 | 189.76 | 2,244,586 | +1.05(+0.56%) |
May 12, 2021 | 186.91 | 191.37 | 186.22 | 188.71 | 3,416,910 | +1.75(+0.93%) |
May 11, 2021 | 181.85 | 188.48 | 181.85 | 186.97 | 2,669,943 | +3.56(+1.94%) |
May 10, 2021 | 180.24 | 184.95 | 179.34 | 183.41 | 1,775,961 | +4.52(+2.53%) |
May 07, 2021 | 179.33 | 180.17 | 176.40 | 178.88 | 1,777,624 | -1.26(-0.70%) |
May 06, 2021 | 180.08 | 180.93 | 178.55 | 180.14 | 1,071,634 | +1.14(+0.64%) |
May 05, 2021 | 180.31 | 180.51 | 178.72 | 179.01 | 1,085,344 | -1.15(-0.64%) |
May 04, 2021 | 179.96 | 180.23 | 177.53 | 180.15 | 1,659,920 | +0.58(+0.32%) |