Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 241.36 | 248.25 | 239.04 | 245.70 | 459,991 | +4.61(+1.91%) |
Jul 29, 2021 | 232.41 | 243.72 | 231.01 | 241.09 | 475,388 | +5.81(+2.47%) |
Jul 28, 2021 | 226.26 | 240.49 | 224.56 | 235.28 | 834,112 | +8.90(+3.93%) |
Jul 27, 2021 | 212.50 | 226.48 | 210.44 | 226.38 | 1,134,132 | +20.37(+9.89%) |
Jul 26, 2021 | 209.22 | 209.77 | 204.99 | 206.01 | 310,935 | -3.91(-1.86%) |
Jul 23, 2021 | 206.40 | 210.61 | 203.74 | 209.92 | 531,576 | +3.91(+1.90%) |
Jul 22, 2021 | 204.86 | 207.59 | 203.00 | 206.01 | 161,151 | +2.41(+1.18%) |
Jul 21, 2021 | 202.44 | 203.88 | 197.48 | 203.60 | 374,783 | +0.63(+0.31%) |
Jul 20, 2021 | 201.20 | 203.60 | 198.27 | 202.97 | 437,057 | +3.59(+1.80%) |
Jul 19, 2021 | 198.57 | 202.56 | 195.85 | 199.38 | 302,193 | -0.76(-0.38%) |
Jul 16, 2021 | 197.75 | 202.75 | 196.81 | 200.14 | 578,006 | +3.03(+1.54%) |
Jul 15, 2021 | 194.14 | 198.06 | 193.03 | 197.11 | 200,838 | +2.34(+1.20%) |
Jul 14, 2021 | 201.25 | 202.80 | 193.74 | 194.77 | 324,452 | -6.08(-3.03%) |
Jul 13, 2021 | 204.01 | 205.50 | 200.36 | 200.85 | 135,647 | -3.46(-1.69%) |
Jul 12, 2021 | 206.59 | 207.89 | 201.81 | 204.31 | 272,700 | -1.47(-0.71%) |
Jul 09, 2021 | 206.23 | 207.04 | 203.72 | 205.78 | 214,681 | -0.58(-0.28%) |
Jul 08, 2021 | 201.54 | 207.64 | 200.76 | 206.36 | 278,316 | -0.09(-0.04%) |
Jul 07, 2021 | 205.94 | 207.95 | 204.00 | 206.45 | 331,998 | +2.38(+1.17%) |
Jul 06, 2021 | 201.95 | 206.35 | 201.95 | 204.07 | 383,404 | +2.17(+1.07%) |
Jul 02, 2021 | 200.95 | 201.99 | 198.12 | 201.90 | 200,877 | +2.19(+1.10%) |
Jul 01, 2021 | 199.30 | 200.63 | 197.22 | 199.71 | 269,054 | +0.09(+0.05%) |
Jun 30, 2021 | 203.85 | 203.85 | 197.73 | 199.62 | 192,990 | -4.41(-2.16%) |
Jun 29, 2021 | 201.00 | 204.75 | 198.89 | 204.03 | 318,537 | +2.85(+1.42%) |
Jun 28, 2021 | 193.39 | 201.32 | 193.39 | 201.18 | 312,683 | +9.56(+4.99%) |
Jun 25, 2021 | 192.69 | 193.65 | 189.19 | 191.62 | 618,719 | -1.25(-0.65%) |
Jun 24, 2021 | 194.98 | 195.82 | 192.24 | 192.87 | 242,969 | -0.05(-0.03%) |
Jun 23, 2021 | 196.78 | 197.97 | 191.86 | 192.92 | 530,403 | -4.23(-2.15%) |
Jun 22, 2021 | 197.04 | 198.18 | 195.14 | 197.15 | 431,676 | +1.01(+0.51%) |
Jun 21, 2021 | 197.80 | 200.15 | 192.37 | 196.14 | 282,604 | -1.20(-0.61%) |
Jun 18, 2021 | 199.06 | 203.31 | 194.90 | 197.34 | 1,123,875 | -2.30(-1.15%) |
Jun 17, 2021 | 188.75 | 201.43 | 188.75 | 199.64 | 509,040 | +9.50(+5.00%) |
Jun 16, 2021 | 190.13 | 193.70 | 187.52 | 190.14 | 228,959 | +0.50(+0.26%) |
Jun 15, 2021 | 193.91 | 196.30 | 188.71 | 189.64 | 258,084 | -5.50(-2.82%) |
Jun 14, 2021 | 191.95 | 196.24 | 191.95 | 195.14 | 288,312 | +3.62(+1.89%) |
Jun 11, 2021 | 191.37 | 192.97 | 189.60 | 191.52 | 248,623 | +1.52(+0.80%) |
Jun 10, 2021 | 186.19 | 190.99 | 185.24 | 190.00 | 332,827 | +3.77(+2.02%) |
Jun 09, 2021 | 184.98 | 187.78 | 183.43 | 186.23 | 324,930 | +3.74(+2.05%) |
Jun 08, 2021 | 186.49 | 187.30 | 179.50 | 182.49 | 392,166 | -1.36(-0.74%) |
Jun 07, 2021 | 176.90 | 184.35 | 175.34 | 183.85 | 605,605 | +6.06(+3.41%) |
Jun 04, 2021 | 176.60 | 180.96 | 176.60 | 177.79 | 303,939 | +2.19(+1.25%) |
Jun 03, 2021 | 176.07 | 177.96 | 172.91 | 175.60 | 345,078 | -2.84(-1.59%) |
Jun 02, 2021 | 173.25 | 179.84 | 172.59 | 178.44 | 434,955 | +5.69(+3.29%) |
Jun 01, 2021 | 182.61 | 182.61 | 172.41 | 172.75 | 656,180 | -9.86(-5.40%) |
May 28, 2021 | 183.48 | 187.20 | 182.29 | 182.61 | 301,551 | +1.16(+0.64%) |
May 27, 2021 | 178.44 | 183.97 | 177.99 | 181.45 | 363,945 | +2.54(+1.42%) |
May 26, 2021 | 179.93 | 181.00 | 176.78 | 178.91 | 311,016 | -0.56(-0.31%) |
May 25, 2021 | 177.23 | 180.72 | 176.08 | 179.47 | 372,242 | +2.78(+1.57%) |
May 24, 2021 | 181.56 | 183.02 | 176.13 | 176.69 | 483,216 | -3.31(-1.84%) |
May 21, 2021 | 182.10 | 183.25 | 178.42 | 180.00 | 413,596 | -1.41(-0.78%) |
May 20, 2021 | 177.48 | 182.24 | 177.01 | 181.41 | 603,969 | +5.13(+2.91%) |
May 19, 2021 | 168.41 | 177.13 | 167.00 | 176.28 | 884,292 | +4.29(+2.49%) |
May 18, 2021 | 164.92 | 172.84 | 164.90 | 171.99 | 650,846 | +6.12(+3.69%) |
May 17, 2021 | 170.94 | 171.90 | 162.29 | 165.87 | 783,776 | -6.09(-3.54%) |
May 14, 2021 | 168.98 | 174.78 | 168.47 | 171.96 | 377,775 | +2.31(+1.36%) |
May 13, 2021 | 172.14 | 173.54 | 164.29 | 169.65 | 550,887 | -1.95(-1.14%) |
May 12, 2021 | 173.35 | 177.00 | 171.03 | 171.60 | 347,129 | -3.86(-2.20%) |
May 11, 2021 | 168.04 | 178.37 | 167.09 | 175.46 | 716,326 | +0.33(+0.19%) |
May 10, 2021 | 185.00 | 186.00 | 171.05 | 175.13 | 533,427 | -12.67(-6.75%) |
May 07, 2021 | 186.46 | 193.35 | 186.08 | 187.80 | 435,202 | +2.58(+1.39%) |
May 06, 2021 | 191.94 | 191.94 | 181.55 | 185.22 | 554,722 | -9.59(-4.92%) |
May 05, 2021 | 197.45 | 199.49 | 193.66 | 194.81 | 414,178 | +0.14(+0.07%) |
May 04, 2021 | 215.10 | 215.10 | 194.04 | 194.67 | 572,619 | -13.44(-6.46%) |