Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 204.07 | 205.77 | 204.07 | 204.72 | 5,647 | +0.59(+0.29%) |
Jul 29, 2021 | 205.92 | 205.92 | 204.09 | 204.13 | 7,516 | -1.40(-0.68%) |
Jul 28, 2021 | 200.90 | 205.72 | 200.90 | 205.52 | 16,702 | +5.93(+2.97%) |
Jul 27, 2021 | 201.15 | 201.15 | 196.25 | 199.59 | 10,981 | -1.58(-0.79%) |
Jul 26, 2021 | 205.78 | 205.78 | 200.55 | 201.17 | 9,866 | -4.69(-2.28%) |
Jul 23, 2021 | 204.50 | 205.86 | 203.04 | 205.86 | 8,653 | +2.30(+1.13%) |
Jul 22, 2021 | 201.34 | 204.01 | 201.34 | 203.56 | 13,439 | +1.99(+0.99%) |
Jul 21, 2021 | 197.79 | 201.61 | 197.79 | 201.57 | 8,408 | +0.92(+0.46%) |
Jul 20, 2021 | 198.86 | 202.41 | 198.63 | 200.65 | 36,374 | +1.88(+0.95%) |
Jul 19, 2021 | 196.33 | 199.29 | 194.77 | 198.77 | 10,853 | +1.87(+0.95%) |
Jul 16, 2021 | 195.39 | 197.89 | 195.35 | 196.90 | 8,293 | +2.76(+1.42%) |
Jul 15, 2021 | 192.33 | 194.22 | 191.76 | 194.14 | 57,891 | +1.03(+0.53%) |
Jul 14, 2021 | 196.11 | 196.11 | 192.78 | 193.11 | 10,730 | -1.95(-1.00%) |
Jul 13, 2021 | 196.21 | 196.56 | 195.04 | 195.06 | 16,419 | -1.68(-0.85%) |
Jul 12, 2021 | 198.03 | 198.81 | 196.73 | 196.74 | 8,500 | -1.28(-0.64%) |
Jul 09, 2021 | 197.02 | 198.22 | 195.41 | 198.02 | 5,830 | +1.60(+0.82%) |
Jul 08, 2021 | 193.58 | 196.79 | 193.33 | 196.41 | 7,310 | +0.53(+0.27%) |
Jul 07, 2021 | 199.06 | 199.06 | 195.43 | 195.88 | 25,584 | -2.79(-1.40%) |
Jul 06, 2021 | 200.14 | 200.14 | 198.21 | 198.67 | 29,721 | -2.11(-1.05%) |
Jul 02, 2021 | 201.39 | 201.39 | 199.29 | 200.78 | 5,750 | +0.31(+0.15%) |
Jul 01, 2021 | 199.76 | 200.59 | 198.93 | 200.47 | 5,245 | +1.01(+0.51%) |
Jun 30, 2021 | 199.87 | 200.72 | 198.80 | 199.46 | 6,937 | -0.18(-0.09%) |
Jun 29, 2021 | 198.04 | 200.10 | 197.71 | 199.64 | 23,889 | +1.06(+0.53%) |
Jun 28, 2021 | 199.77 | 199.77 | 198.19 | 198.58 | 12,605 | +0.75(+0.38%) |
Jun 25, 2021 | 196.17 | 197.99 | 196.17 | 197.83 | 13,378 | +1.40(+0.71%) |
Jun 24, 2021 | 196.66 | 197.68 | 195.89 | 196.43 | 10,440 | +0.66(+0.34%) |
Jun 23, 2021 | 195.76 | 196.70 | 194.42 | 195.76 | 20,228 | -0.23(-0.12%) |
Jun 22, 2021 | 194.49 | 195.99 | 193.77 | 195.99 | 25,329 | +2.32(+1.20%) |
Jun 21, 2021 | 192.87 | 194.44 | 191.47 | 193.66 | 11,886 | +1.60(+0.83%) |
Jun 18, 2021 | 191.84 | 192.75 | 190.99 | 192.06 | 13,087 | -1.20(-0.62%) |
Jun 17, 2021 | 190.90 | 193.67 | 190.29 | 193.26 | 12,452 | +2.77(+1.46%) |
Jun 16, 2021 | 191.43 | 193.69 | 188.59 | 190.49 | 48,880 | -1.89(-0.98%) |
Jun 15, 2021 | 194.97 | 195.04 | 192.05 | 192.38 | 26,877 | -3.34(-1.71%) |
Jun 14, 2021 | 197.49 | 197.49 | 194.56 | 195.72 | 16,489 | -0.80(-0.41%) |
Jun 11, 2021 | 198.34 | 198.34 | 195.71 | 196.52 | 11,431 | -2.16(-1.09%) |
Jun 10, 2021 | 195.63 | 198.95 | 195.61 | 198.68 | 16,109 | +3.06(+1.56%) |
Jun 09, 2021 | 192.34 | 195.62 | 192.34 | 195.62 | 9,446 | +4.19(+2.19%) |
Jun 08, 2021 | 193.58 | 193.58 | 188.80 | 191.43 | 15,422 | -0.53(-0.27%) |
Jun 07, 2021 | 186.33 | 197.58 | 185.99 | 191.95 | 122,031 | +6.70(+3.61%) |
Jun 04, 2021 | 183.27 | 185.70 | 183.27 | 185.26 | 5,508 | +3.12(+1.72%) |
Jun 03, 2021 | 181.32 | 182.13 | 180.00 | 182.13 | 4,611 | +0.15(+0.08%) |
Jun 02, 2021 | 180.34 | 181.99 | 180.34 | 181.99 | 4,434 | +1.50(+0.83%) |
Jun 01, 2021 | 183.12 | 183.12 | 179.91 | 180.48 | 8,570 | -1.65(-0.90%) |
May 28, 2021 | 180.70 | 184.18 | 180.70 | 182.13 | 4,501 | +1.78(+0.99%) |
May 27, 2021 | 179.17 | 180.73 | 179.01 | 180.34 | 7,783 | +0.58(+0.32%) |
May 26, 2021 | 180.31 | 180.31 | 179.39 | 179.76 | 15,433 | +0.35(+0.19%) |
May 25, 2021 | 181.11 | 181.11 | 179.28 | 179.41 | 8,153 | -0.50(-0.28%) |
May 24, 2021 | 181.36 | 181.49 | 179.92 | 179.92 | 4,374 | +0.19(+0.10%) |
May 21, 2021 | 182.45 | 182.45 | 179.73 | 179.73 | 6,072 | -1.41(-0.78%) |
May 20, 2021 | 176.53 | 181.89 | 176.53 | 181.14 | 11,986 | +4.90(+2.78%) |
May 19, 2021 | 174.42 | 176.25 | 173.73 | 176.25 | 12,201 | -0.70(-0.40%) |
May 18, 2021 | 176.13 | 178.54 | 175.62 | 176.95 | 19,433 | +0.82(+0.47%) |
May 17, 2021 | 175.06 | 176.34 | 175.06 | 176.13 | 6,435 | +0.38(+0.21%) |
May 14, 2021 | 173.54 | 175.79 | 172.61 | 175.75 | 6,881 | +3.94(+2.29%) |
May 13, 2021 | 173.27 | 173.27 | 169.88 | 171.82 | 6,885 | -0.05(-0.03%) |
May 12, 2021 | 172.82 | 174.48 | 171.76 | 171.87 | 10,545 | -2.26(-1.30%) |
May 11, 2021 | 169.68 | 174.95 | 169.62 | 174.12 | 20,042 | -0.57(-0.33%) |
May 10, 2021 | 178.90 | 178.90 | 174.69 | 174.69 | 9,772 | -2.83(-1.59%) |
May 07, 2021 | 177.70 | 179.73 | 177.00 | 177.52 | 9,334 | +1.72(+0.98%) |
May 06, 2021 | 174.40 | 175.80 | 172.47 | 175.80 | 48,063 | -1.51(-0.85%) |
May 05, 2021 | 180.89 | 181.75 | 176.73 | 177.32 | 17,666 | -1.82(-1.02%) |
May 04, 2021 | 183.97 | 183.97 | 178.47 | 179.14 | 14,058 | -6.39(-3.44%) |