Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 197.52 | 198.49 | 197.44 | 197.81 | 291,562 | -1.09(-0.55%) |
Jul 29, 2021 | 198.55 | 199.39 | 198.39 | 198.90 | 188,517 | +0.75(+0.38%) |
Jul 28, 2021 | 198.43 | 198.77 | 197.60 | 198.15 | 196,297 | +0.07(+0.03%) |
Jul 27, 2021 | 198.62 | 198.65 | 196.62 | 198.08 | 285,823 | -1.03(-0.52%) |
Jul 26, 2021 | 198.41 | 199.11 | 198.34 | 199.11 | 341,668 | +0.45(+0.23%) |
Jul 23, 2021 | 197.51 | 198.79 | 197.28 | 198.66 | 269,718 | +2.08(+1.06%) |
Jul 22, 2021 | 196.20 | 196.63 | 195.72 | 196.58 | 265,054 | +0.49(+0.25%) |
Jul 21, 2021 | 195.06 | 196.09 | 194.90 | 196.09 | 239,733 | +1.59(+0.82%) |
Jul 20, 2021 | 192.10 | 195.06 | 191.68 | 194.50 | 557,141 | +2.81(+1.47%) |
Jul 19, 2021 | 191.92 | 192.04 | 190.30 | 191.69 | 487,617 | -2.64(-1.36%) |
Jul 16, 2021 | 196.25 | 196.31 | 194.12 | 194.32 | 242,234 | -1.39(-0.71%) |
Jul 15, 2021 | 195.81 | 196.11 | 194.74 | 195.71 | 151,391 | -0.60(-0.30%) |
Jul 14, 2021 | 197.16 | 197.33 | 195.81 | 196.31 | 206,546 | +0.04(+0.02%) |
Jul 13, 2021 | 196.65 | 197.31 | 196.13 | 196.27 | 182,952 | -0.77(-0.39%) |
Jul 12, 2021 | 196.34 | 197.07 | 196.32 | 197.04 | 137,449 | +0.62(+0.32%) |
Jul 09, 2021 | 195.00 | 196.51 | 194.97 | 196.41 | 194,934 | +2.08(+1.07%) |
Jul 08, 2021 | 193.18 | 194.62 | 192.79 | 194.33 | 208,876 | -1.61(-0.82%) |
Jul 07, 2021 | 195.63 | 196.03 | 194.64 | 195.94 | 180,887 | +0.56(+0.29%) |
Jul 06, 2021 | 195.68 | 195.73 | 194.09 | 195.38 | 155,833 | -0.21(-0.11%) |
Jul 02, 2021 | 194.73 | 195.66 | 194.58 | 195.59 | 372,980 | +1.42(+0.73%) |
Jul 01, 2021 | 193.57 | 194.17 | 193.40 | 194.17 | 242,276 | +0.91(+0.47%) |
Jun 30, 2021 | 193.00 | 193.44 | 192.97 | 193.25 | 179,366 | +0.04(+0.02%) |
Jun 29, 2021 | 193.28 | 193.51 | 192.95 | 193.22 | 195,165 | +0.14(+0.07%) |
Jun 28, 2021 | 192.80 | 193.09 | 192.35 | 193.08 | 182,581 | +0.55(+0.29%) |
Jun 25, 2021 | 192.35 | 192.61 | 192.06 | 192.53 | 134,185 | +0.63(+0.33%) |
Jun 24, 2021 | 191.80 | 192.14 | 191.73 | 191.91 | 183,045 | +1.22(+0.64%) |
Jun 23, 2021 | 190.98 | 191.34 | 190.69 | 190.69 | 216,886 | -0.11(-0.06%) |
Jun 22, 2021 | 189.78 | 191.25 | 189.53 | 190.79 | 245,687 | +1.06(+0.56%) |
Jun 21, 2021 | 188.00 | 189.78 | 187.64 | 189.74 | 156,877 | +2.47(+1.32%) |
Jun 18, 2021 | 188.29 | 188.46 | 187.16 | 187.27 | 243,623 | -2.35(-1.24%) |
Jun 17, 2021 | 189.17 | 189.98 | 188.34 | 189.62 | 168,887 | +0.21(+0.11%) |
Jun 16, 2021 | 190.53 | 190.54 | 188.33 | 189.41 | 162,842 | -0.96(-0.50%) |
Jun 15, 2021 | 190.96 | 190.96 | 189.98 | 190.37 | 116,934 | -0.51(-0.27%) |
Jun 14, 2021 | 190.45 | 190.88 | 189.96 | 190.88 | 160,561 | +0.46(+0.24%) |
Jun 11, 2021 | 190.28 | 190.42 | 189.67 | 190.42 | 144,393 | +0.52(+0.27%) |
Jun 10, 2021 | 189.57 | 190.29 | 189.03 | 189.90 | 164,514 | +0.89(+0.47%) |
Jun 09, 2021 | 189.70 | 189.71 | 188.92 | 189.01 | 132,410 | -0.29(-0.15%) |
Jun 08, 2021 | 189.72 | 189.74 | 188.43 | 189.30 | 220,818 | +0.07(+0.04%) |
Jun 07, 2021 | 189.28 | 189.35 | 188.83 | 189.23 | 136,790 | -0.05(-0.03%) |
Jun 04, 2021 | 188.42 | 189.37 | 188.42 | 189.28 | 150,855 | +1.74(+0.93%) |
Jun 03, 2021 | 187.18 | 188.02 | 186.44 | 187.54 | 148,658 | -0.82(-0.43%) |
Jun 02, 2021 | 188.34 | 188.68 | 187.97 | 188.36 | 164,077 | +0.28(+0.15%) |
Jun 01, 2021 | 189.35 | 189.42 | 187.84 | 188.08 | 238,117 | -0.18(-0.10%) |
May 28, 2021 | 188.62 | 188.82 | 188.16 | 188.26 | 123,358 | +0.43(+0.23%) |
May 27, 2021 | 188.25 | 188.36 | 187.81 | 187.83 | 165,234 | +0.00(+0.00%) |
May 26, 2021 | 187.66 | 187.96 | 187.22 | 187.83 | 211,903 | +0.46(+0.25%) |
May 25, 2021 | 188.18 | 188.39 | 187.03 | 187.37 | 219,707 | -0.35(-0.19%) |
May 24, 2021 | 186.90 | 188.20 | 186.75 | 187.72 | 193,169 | +1.91(+1.03%) |
May 21, 2021 | 186.74 | 187.19 | 185.64 | 185.81 | 179,694 | -0.12(-0.07%) |
May 20, 2021 | 184.15 | 186.44 | 184.15 | 185.94 | 180,816 | +2.24(+1.22%) |
May 19, 2021 | 181.93 | 183.77 | 181.31 | 183.70 | 243,016 | -0.55(-0.30%) |
May 18, 2021 | 185.87 | 186.02 | 184.13 | 184.25 | 323,213 | -1.45(-0.78%) |
May 17, 2021 | 185.62 | 185.98 | 184.66 | 185.70 | 191,565 | -0.51(-0.27%) |
May 14, 2021 | 184.71 | 186.57 | 184.63 | 186.21 | 200,713 | +2.97(+1.62%) |
May 13, 2021 | 181.95 | 184.12 | 181.86 | 183.24 | 284,052 | +2.04(+1.13%) |
May 12, 2021 | 183.96 | 184.34 | 180.91 | 181.20 | 328,366 | -4.15(-2.24%) |
May 11, 2021 | 184.51 | 185.63 | 183.26 | 185.34 | 276,659 | -1.57(-0.84%) |
May 10, 2021 | 188.95 | 188.95 | 186.70 | 186.92 | 224,549 | -1.82(-0.97%) |
May 07, 2021 | 187.90 | 189.09 | 187.56 | 188.74 | 233,237 | +1.50(+0.80%) |
May 06, 2021 | 186.13 | 187.29 | 185.00 | 187.24 | 245,159 | +1.22(+0.66%) |
May 05, 2021 | 187.06 | 187.08 | 185.79 | 186.03 | 190,473 | -0.13(-0.07%) |
May 04, 2021 | 186.60 | 186.77 | 184.50 | 186.16 | 226,807 | -1.37(-0.73%) |