Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 203.41 | 208.67 | 203.41 | 207.46 | 119,391 | +2.45(+1.20%) |
Jul 29, 2021 | 203.49 | 206.54 | 202.45 | 205.01 | 151,095 | +1.30(+0.64%) |
Jul 28, 2021 | 199.10 | 205.47 | 197.37 | 203.71 | 198,548 | +5.95(+3.01%) |
Jul 27, 2021 | 201.86 | 201.86 | 193.84 | 197.76 | 212,843 | -3.71(-1.84%) |
Jul 26, 2021 | 203.35 | 204.35 | 200.11 | 201.47 | 191,499 | -2.24(-1.10%) |
Jul 23, 2021 | 204.07 | 205.85 | 202.57 | 203.71 | 203,671 | +0.27(+0.13%) |
Jul 22, 2021 | 202.76 | 204.81 | 201.54 | 203.44 | 94,420 | +1.43(+0.71%) |
Jul 21, 2021 | 202.02 | 204.56 | 200.02 | 202.01 | 191,176 | -0.34(-0.17%) |
Jul 20, 2021 | 193.73 | 206.25 | 192.56 | 202.35 | 439,252 | +10.01(+5.20%) |
Jul 19, 2021 | 189.34 | 193.19 | 186.80 | 192.34 | 161,365 | +0.64(+0.33%) |
Jul 16, 2021 | 191.09 | 194.64 | 188.47 | 191.70 | 148,125 | +1.92(+1.01%) |
Jul 15, 2021 | 189.06 | 190.16 | 184.19 | 189.78 | 137,687 | +1.29(+0.68%) |
Jul 14, 2021 | 192.86 | 192.86 | 188.26 | 188.49 | 135,366 | -2.71(-1.42%) |
Jul 13, 2021 | 192.39 | 192.92 | 189.92 | 191.20 | 152,444 | -1.42(-0.74%) |
Jul 12, 2021 | 195.35 | 195.99 | 190.07 | 192.62 | 114,018 | -3.40(-1.73%) |
Jul 09, 2021 | 194.13 | 197.48 | 191.55 | 196.02 | 87,106 | +2.23(+1.15%) |
Jul 08, 2021 | 191.76 | 194.48 | 189.01 | 193.79 | 131,967 | -3.12(-1.58%) |
Jul 07, 2021 | 198.10 | 198.43 | 193.33 | 196.91 | 102,754 | +1.10(+0.56%) |
Jul 06, 2021 | 195.51 | 199.09 | 194.52 | 195.81 | 196,309 | +0.76(+0.39%) |
Jul 02, 2021 | 194.33 | 195.58 | 192.90 | 195.05 | 117,808 | +2.76(+1.44%) |
Jul 01, 2021 | 190.23 | 193.52 | 189.30 | 192.29 | 184,793 | +1.49(+0.78%) |
Jun 30, 2021 | 199.21 | 199.21 | 189.76 | 190.80 | 244,424 | -9.20(-4.60%) |
Jun 29, 2021 | 194.31 | 200.12 | 193.38 | 200.00 | 186,532 | +5.60(+2.88%) |
Jun 28, 2021 | 194.41 | 195.88 | 192.96 | 194.40 | 93,632 | +1.04(+0.54%) |
Jun 25, 2021 | 192.97 | 195.44 | 190.72 | 193.36 | 351,542 | +1.32(+0.69%) |
Jun 24, 2021 | 190.60 | 194.11 | 190.60 | 192.04 | 180,808 | +2.02(+1.06%) |
Jun 23, 2021 | 186.80 | 190.53 | 186.56 | 190.02 | 165,214 | +3.09(+1.65%) |
Jun 22, 2021 | 185.00 | 187.28 | 183.69 | 186.93 | 136,988 | +2.09(+1.13%) |
Jun 21, 2021 | 181.97 | 185.08 | 178.37 | 184.84 | 128,382 | +3.64(+2.01%) |
Jun 18, 2021 | 179.24 | 182.94 | 178.42 | 181.20 | 280,105 | +1.15(+0.64%) |
Jun 17, 2021 | 172.52 | 180.09 | 172.52 | 180.05 | 136,675 | +6.03(+3.47%) |
Jun 16, 2021 | 176.12 | 178.64 | 171.93 | 174.02 | 195,459 | -1.93(-1.10%) |
Jun 15, 2021 | 177.36 | 179.81 | 174.94 | 175.95 | 153,365 | -2.66(-1.49%) |
Jun 14, 2021 | 177.03 | 179.71 | 176.58 | 178.61 | 255,390 | +2.23(+1.26%) |
Jun 11, 2021 | 174.71 | 176.62 | 173.90 | 176.38 | 132,506 | +1.84(+1.05%) |
Jun 10, 2021 | 171.04 | 174.77 | 169.96 | 174.54 | 151,999 | +3.26(+1.90%) |
Jun 09, 2021 | 171.50 | 173.93 | 170.44 | 171.28 | 121,680 | +0.38(+0.22%) |
Jun 08, 2021 | 170.09 | 172.12 | 167.92 | 170.90 | 128,348 | +1.84(+1.09%) |
Jun 07, 2021 | 165.48 | 169.26 | 165.03 | 169.06 | 198,031 | +2.56(+1.54%) |
Jun 04, 2021 | 164.87 | 168.71 | 164.87 | 166.50 | 141,729 | +3.12(+1.91%) |
Jun 03, 2021 | 163.19 | 164.84 | 159.51 | 163.38 | 223,012 | -2.54(-1.53%) |
Jun 02, 2021 | 166.68 | 169.26 | 165.14 | 165.92 | 165,337 | -0.22(-0.13%) |
Jun 01, 2021 | 169.76 | 169.76 | 165.42 | 166.14 | 166,063 | -3.69(-2.17%) |
May 28, 2021 | 170.82 | 171.73 | 168.99 | 169.83 | 156,099 | +0.64(+0.38%) |
May 27, 2021 | 169.98 | 170.15 | 166.40 | 169.19 | 164,729 | -0.59(-0.35%) |
May 26, 2021 | 170.60 | 171.94 | 169.44 | 169.78 | 106,278 | +0.30(+0.18%) |
May 25, 2021 | 171.87 | 173.03 | 169.23 | 169.48 | 127,723 | -0.91(-0.53%) |
May 24, 2021 | 170.07 | 171.88 | 168.40 | 170.39 | 187,220 | +2.50(+1.49%) |
May 21, 2021 | 170.87 | 170.87 | 166.17 | 167.89 | 254,586 | +0.16(+0.10%) |
May 20, 2021 | 164.92 | 169.16 | 162.31 | 167.73 | 188,927 | +5.46(+3.36%) |
May 19, 2021 | 157.93 | 162.56 | 157.48 | 162.27 | 252,202 | +0.16(+0.10%) |
May 18, 2021 | 159.89 | 164.75 | 159.89 | 162.11 | 280,771 | +2.39(+1.50%) |
May 17, 2021 | 160.03 | 161.54 | 158.24 | 159.72 | 182,379 | -3.15(-1.93%) |
May 14, 2021 | 160.84 | 165.12 | 157.90 | 162.87 | 518,953 | +4.11(+2.59%) |
May 13, 2021 | 159.32 | 160.59 | 154.26 | 158.76 | 566,061 | +1.82(+1.16%) |
May 12, 2021 | 159.48 | 161.37 | 154.92 | 156.94 | 268,245 | -5.55(-3.42%) |
May 11, 2021 | 155.88 | 163.40 | 155.87 | 162.49 | 346,806 | -0.33(-0.20%) |
May 10, 2021 | 168.01 | 168.01 | 160.88 | 162.82 | 230,166 | -5.62(-3.34%) |
May 07, 2021 | 166.11 | 177.58 | 164.57 | 168.44 | 312,470 | -2.63(-1.54%) |
May 06, 2021 | 172.23 | 173.53 | 166.45 | 171.07 | 306,771 | -1.42(-0.82%) |
May 05, 2021 | 178.39 | 180.04 | 171.16 | 172.49 | 184,100 | -4.74(-2.67%) |
May 04, 2021 | 183.87 | 185.39 | 174.61 | 177.23 | 376,896 | -9.25(-4.96%) |