Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 193.80 | 194.50 | 193.57 | 193.84 | 241,126 | -1.56(-0.80%) |
Jul 29, 2021 | 195.20 | 195.86 | 195.20 | 195.40 | 163,955 | +0.44(+0.23%) |
Jul 28, 2021 | 195.45 | 195.73 | 194.32 | 194.96 | 140,590 | -0.13(-0.06%) |
Jul 27, 2021 | 196.01 | 196.01 | 193.74 | 195.08 | 293,349 | -1.31(-0.67%) |
Jul 26, 2021 | 195.52 | 196.40 | 195.37 | 196.40 | 203,411 | +0.42(+0.21%) |
Jul 23, 2021 | 194.70 | 195.98 | 194.36 | 195.98 | 172,070 | +2.23(+1.15%) |
Jul 22, 2021 | 193.15 | 193.82 | 192.95 | 193.75 | 124,267 | +0.74(+0.38%) |
Jul 21, 2021 | 192.01 | 193.01 | 191.84 | 193.01 | 301,037 | +1.45(+0.75%) |
Jul 20, 2021 | 189.64 | 192.19 | 189.16 | 191.56 | 438,047 | +2.49(+1.31%) |
Jul 19, 2021 | 189.67 | 189.93 | 187.87 | 189.08 | 415,853 | -2.84(-1.48%) |
Jul 16, 2021 | 194.01 | 194.07 | 191.74 | 191.92 | 217,435 | -1.48(-0.77%) |
Jul 15, 2021 | 193.81 | 193.84 | 192.65 | 193.41 | 147,604 | -0.94(-0.49%) |
Jul 14, 2021 | 194.53 | 194.75 | 193.60 | 194.35 | 445,969 | +0.65(+0.33%) |
Jul 13, 2021 | 193.52 | 194.67 | 193.48 | 193.71 | 225,969 | -0.13(-0.07%) |
Jul 12, 2021 | 193.25 | 193.93 | 193.16 | 193.84 | 168,991 | +0.70(+0.36%) |
Jul 09, 2021 | 191.84 | 193.24 | 191.79 | 193.14 | 252,794 | +1.72(+0.90%) |
Jul 08, 2021 | 190.09 | 191.66 | 189.77 | 191.42 | 255,453 | -1.33(-0.69%) |
Jul 07, 2021 | 192.42 | 192.88 | 191.57 | 192.75 | 166,907 | +0.89(+0.46%) |
Jul 06, 2021 | 191.93 | 192.10 | 190.48 | 191.86 | 303,792 | +0.00(+0.00%) |
Jul 02, 2021 | 190.58 | 191.97 | 190.55 | 191.86 | 97,648 | +1.83(+0.96%) |
Jul 01, 2021 | 189.19 | 190.03 | 189.19 | 190.03 | 83,646 | +0.93(+0.49%) |
Jun 30, 2021 | 188.59 | 189.30 | 188.53 | 189.10 | 71,395 | +0.20(+0.11%) |
Jun 29, 2021 | 188.94 | 189.09 | 188.65 | 188.90 | 123,847 | +0.12(+0.06%) |
Jun 28, 2021 | 188.27 | 188.81 | 188.01 | 188.78 | 147,842 | +0.90(+0.48%) |
Jun 25, 2021 | 188.02 | 188.15 | 187.69 | 187.88 | 97,549 | +0.34(+0.18%) |
Jun 24, 2021 | 187.56 | 187.98 | 187.42 | 187.55 | 135,227 | +1.08(+0.58%) |
Jun 23, 2021 | 186.86 | 187.14 | 186.47 | 186.47 | 152,448 | -0.26(-0.14%) |
Jun 22, 2021 | 185.60 | 187.13 | 185.40 | 186.73 | 146,648 | +1.13(+0.61%) |
Jun 21, 2021 | 184.01 | 185.65 | 183.57 | 185.60 | 271,978 | +2.27(+1.24%) |
Jun 18, 2021 | 184.35 | 184.35 | 183.27 | 183.32 | 163,330 | -2.24(-1.21%) |
Jun 17, 2021 | 184.78 | 185.99 | 184.45 | 185.56 | 165,403 | +0.47(+0.26%) |
Jun 16, 2021 | 186.04 | 186.04 | 183.84 | 185.09 | 200,456 | -0.72(-0.39%) |
Jun 15, 2021 | 186.48 | 186.48 | 185.63 | 185.81 | 137,607 | -0.67(-0.36%) |
Jun 14, 2021 | 185.73 | 186.49 | 185.32 | 186.49 | 344,125 | +0.85(+0.46%) |
Jun 11, 2021 | 185.65 | 185.65 | 185.02 | 185.64 | 114,863 | +0.28(+0.15%) |
Jun 10, 2021 | 184.86 | 185.79 | 184.58 | 185.36 | 114,744 | +1.15(+0.62%) |
Jun 09, 2021 | 184.85 | 184.98 | 184.21 | 184.21 | 92,046 | -0.19(-0.10%) |
Jun 08, 2021 | 184.99 | 184.99 | 183.73 | 184.40 | 133,223 | -0.09(-0.05%) |
Jun 07, 2021 | 184.23 | 184.56 | 183.72 | 184.49 | 95,402 | +0.26(+0.14%) |
Jun 04, 2021 | 183.25 | 184.40 | 183.23 | 184.23 | 181,719 | +1.89(+1.04%) |
Jun 03, 2021 | 182.09 | 182.94 | 181.54 | 182.34 | 156,707 | -0.83(-0.45%) |
Jun 02, 2021 | 183.07 | 183.54 | 182.69 | 183.16 | 125,747 | +0.43(+0.24%) |
Jun 01, 2021 | 184.25 | 184.28 | 182.67 | 182.73 | 169,796 | -0.55(-0.30%) |
May 28, 2021 | 183.73 | 183.91 | 183.14 | 183.28 | 139,286 | +0.29(+0.16%) |
May 27, 2021 | 183.58 | 183.85 | 182.97 | 182.99 | 94,020 | -0.23(-0.13%) |
May 26, 2021 | 183.21 | 183.48 | 182.76 | 183.22 | 94,812 | +0.38(+0.21%) |
May 25, 2021 | 183.82 | 183.91 | 182.64 | 182.84 | 172,282 | -0.55(-0.30%) |
May 24, 2021 | 182.25 | 183.74 | 182.11 | 183.38 | 116,496 | +2.27(+1.25%) |
May 21, 2021 | 182.16 | 182.40 | 180.93 | 181.12 | 190,889 | -0.19(-0.11%) |
May 20, 2021 | 179.74 | 181.88 | 179.74 | 181.31 | 222,131 | +2.09(+1.16%) |
May 19, 2021 | 177.37 | 179.30 | 176.90 | 179.22 | 255,375 | -0.43(-0.24%) |
May 18, 2021 | 181.32 | 181.45 | 179.52 | 179.65 | 138,936 | -1.54(-0.85%) |
May 17, 2021 | 181.16 | 181.52 | 180.19 | 181.19 | 182,821 | -0.55(-0.30%) |
May 14, 2021 | 180.34 | 182.05 | 180.22 | 181.74 | 336,022 | +2.87(+1.60%) |
May 13, 2021 | 177.86 | 179.88 | 177.86 | 178.88 | 290,412 | +1.96(+1.11%) |
May 12, 2021 | 179.15 | 179.83 | 176.67 | 176.91 | 390,205 | -3.75(-2.08%) |
May 11, 2021 | 179.74 | 180.92 | 178.82 | 180.66 | 360,568 | -1.46(-0.80%) |
May 10, 2021 | 184.29 | 184.29 | 182.08 | 182.12 | 155,915 | -2.20(-1.19%) |
May 07, 2021 | 183.87 | 184.84 | 183.44 | 184.33 | 132,999 | +1.10(+0.60%) |
May 06, 2021 | 181.61 | 183.34 | 180.76 | 183.22 | 240,841 | +1.60(+0.88%) |
May 05, 2021 | 182.34 | 182.49 | 181.27 | 181.62 | 126,193 | +0.31(+0.17%) |
May 04, 2021 | 181.99 | 182.07 | 179.73 | 181.32 | 352,489 | -1.57(-0.86%) |