Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 192.28 | 196.39 | 191.97 | 196.13 | 1,721,338 | +2.02(+1.04%) |
Jul 29, 2021 | 191.73 | 194.64 | 191.02 | 194.11 | 1,758,554 | +5.41(+2.87%) |
Jul 28, 2021 | 185.45 | 190.15 | 185.45 | 188.70 | 1,844,638 | +4.06(+2.20%) |
Jul 27, 2021 | 186.76 | 187.16 | 181.20 | 184.65 | 2,130,530 | -3.66(-1.94%) |
Jul 26, 2021 | 186.25 | 188.83 | 186.00 | 188.31 | 1,616,165 | +1.72(+0.92%) |
Jul 23, 2021 | 185.96 | 187.15 | 184.15 | 186.59 | 2,034,563 | +1.94(+1.05%) |
Jul 22, 2021 | 187.05 | 187.05 | 182.69 | 184.65 | 2,027,180 | -4.09(-2.17%) |
Jul 21, 2021 | 183.40 | 188.80 | 183.40 | 188.74 | 1,999,588 | +5.05(+2.75%) |
Jul 20, 2021 | 179.69 | 185.32 | 178.50 | 183.70 | 1,891,152 | +4.46(+2.49%) |
Jul 19, 2021 | 177.99 | 179.95 | 175.72 | 179.24 | 2,728,416 | -1.42(-0.78%) |
Jul 16, 2021 | 185.67 | 187.46 | 180.11 | 180.66 | 2,465,056 | -4.09(-2.21%) |
Jul 15, 2021 | 187.44 | 189.64 | 183.22 | 184.74 | 4,165,084 | -8.77(-4.53%) |
Jul 14, 2021 | 196.29 | 198.37 | 192.49 | 193.51 | 1,697,335 | -0.34(-0.18%) |
Jul 13, 2021 | 193.58 | 194.64 | 192.79 | 193.85 | 1,797,865 | -0.39(-0.20%) |
Jul 12, 2021 | 192.33 | 194.32 | 190.74 | 194.24 | 2,199,766 | +3.86(+2.03%) |
Jul 09, 2021 | 186.35 | 191.24 | 185.12 | 190.39 | 1,457,102 | +4.14(+2.22%) |
Jul 08, 2021 | 183.93 | 187.33 | 182.21 | 186.24 | 2,031,526 | -2.24(-1.19%) |
Jul 07, 2021 | 192.91 | 193.35 | 187.95 | 188.49 | 2,188,021 | -3.22(-1.68%) |
Jul 06, 2021 | 192.65 | 193.78 | 189.91 | 191.71 | 2,247,697 | -0.94(-0.49%) |
Jul 02, 2021 | 193.09 | 193.80 | 190.95 | 192.65 | 1,259,907 | +0.83(+0.43%) |
Jul 01, 2021 | 195.32 | 195.48 | 191.26 | 191.82 | 1,632,842 | -3.67(-1.88%) |
Jun 30, 2021 | 197.26 | 197.34 | 193.50 | 195.49 | 2,281,404 | -1.88(-0.95%) |
Jun 29, 2021 | 195.45 | 197.61 | 194.72 | 197.37 | 1,896,623 | +1.45(+0.74%) |
Jun 28, 2021 | 195.61 | 196.49 | 193.34 | 195.93 | 2,042,561 | +1.91(+0.98%) |
Jun 25, 2021 | 194.30 | 196.13 | 192.37 | 194.02 | 13,827,494 | +0.32(+0.17%) |
Jun 24, 2021 | 191.00 | 194.91 | 190.42 | 193.69 | 2,704,882 | +4.45(+2.35%) |
Jun 23, 2021 | 186.34 | 189.93 | 186.19 | 189.25 | 1,759,669 | +1.66(+0.89%) |
Jun 22, 2021 | 187.88 | 188.83 | 185.99 | 187.58 | 1,732,130 | -1.01(-0.53%) |
Jun 21, 2021 | 184.69 | 188.80 | 183.87 | 188.59 | 2,433,310 | +5.09(+2.78%) |
Jun 18, 2021 | 185.89 | 187.22 | 183.13 | 183.50 | 5,047,671 | -5.06(-2.69%) |
Jun 17, 2021 | 189.84 | 191.18 | 185.58 | 188.56 | 1,874,481 | -1.74(-0.91%) |
Jun 16, 2021 | 193.85 | 194.27 | 187.59 | 190.30 | 2,123,396 | -2.59(-1.34%) |
Jun 15, 2021 | 192.71 | 194.77 | 191.82 | 192.90 | 2,179,053 | -0.55(-0.28%) |
Jun 14, 2021 | 191.53 | 194.30 | 189.18 | 193.45 | 2,209,473 | +2.85(+1.50%) |
Jun 11, 2021 | 190.48 | 191.81 | 188.98 | 190.59 | 1,920,735 | +0.08(+0.04%) |
Jun 10, 2021 | 187.63 | 192.04 | 187.34 | 190.52 | 2,502,515 | +3.48(+1.86%) |
Jun 09, 2021 | 188.30 | 189.14 | 186.22 | 187.04 | 2,045,381 | -0.82(-0.44%) |
Jun 08, 2021 | 192.44 | 192.44 | 187.15 | 187.86 | 3,506,282 | -2.75(-1.44%) |
Jun 07, 2021 | 191.42 | 191.42 | 189.26 | 190.61 | 2,730,880 | -0.81(-0.42%) |
Jun 04, 2021 | 190.80 | 192.60 | 190.16 | 191.42 | 3,678,336 | +1.18(+0.62%) |
Jun 03, 2021 | 194.82 | 194.99 | 190.12 | 190.23 | 4,110,006 | -6.73(-3.42%) |
Jun 02, 2021 | 196.27 | 197.63 | 194.72 | 196.96 | 1,862,394 | -0.06(-0.03%) |
Jun 01, 2021 | 201.70 | 203.07 | 196.77 | 197.02 | 2,390,062 | -3.33(-1.66%) |
May 28, 2021 | 199.47 | 202.12 | 198.71 | 200.34 | 2,362,826 | +1.14(+0.57%) |
May 27, 2021 | 195.69 | 199.39 | 194.26 | 199.21 | 3,697,247 | +3.87(+1.98%) |
May 26, 2021 | 193.97 | 196.97 | 193.33 | 195.34 | 2,092,926 | +1.31(+0.67%) |
May 25, 2021 | 195.21 | 195.81 | 193.44 | 194.03 | 2,022,523 | +0.36(+0.19%) |
May 24, 2021 | 190.22 | 194.92 | 190.22 | 193.67 | 2,207,778 | +4.20(+2.22%) |
May 21, 2021 | 190.59 | 191.72 | 188.75 | 189.47 | 2,360,914 | +0.26(+0.14%) |
May 20, 2021 | 185.34 | 190.11 | 185.34 | 189.21 | 2,787,484 | +4.48(+2.43%) |
May 19, 2021 | 177.35 | 185.55 | 176.37 | 184.73 | 2,901,196 | +3.36(+1.85%) |
May 18, 2021 | 182.96 | 185.12 | 181.16 | 181.36 | 2,415,042 | +0.20(+0.11%) |
May 17, 2021 | 180.29 | 181.44 | 177.43 | 181.16 | 2,368,609 | -1.03(-0.57%) |
May 14, 2021 | 178.91 | 184.74 | 178.34 | 182.20 | 3,117,210 | +5.52(+3.13%) |
May 13, 2021 | 175.17 | 179.22 | 175.01 | 176.67 | 2,729,179 | +3.47(+2.00%) |
May 12, 2021 | 177.95 | 180.03 | 172.20 | 173.20 | 4,031,175 | -9.25(-5.07%) |
May 11, 2021 | 173.81 | 182.72 | 173.02 | 182.45 | 3,205,544 | +3.33(+1.86%) |
May 10, 2021 | 185.07 | 186.12 | 179.01 | 179.13 | 3,008,017 | -8.42(-4.49%) |
May 07, 2021 | 184.78 | 188.10 | 183.20 | 187.55 | 3,505,052 | +5.12(+2.80%) |
May 06, 2021 | 179.50 | 182.53 | 176.50 | 182.43 | 2,938,909 | +2.00(+1.11%) |
May 05, 2021 | 181.96 | 182.63 | 178.72 | 180.44 | 4,477,825 | -0.64(-0.36%) |
May 04, 2021 | 178.62 | 181.70 | 175.50 | 181.08 | 4,689,548 | -0.71(-0.39%) |