Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 192.97 | 195.72 | 192.97 | 193.84 | 360,711 | +0.26(+0.13%) |
Jul 29, 2021 | 193.48 | 195.29 | 193.15 | 193.59 | 117,161 | +0.88(+0.46%) |
Jul 28, 2021 | 192.45 | 193.57 | 191.15 | 192.71 | 116,085 | +0.60(+0.31%) |
Jul 27, 2021 | 191.33 | 192.52 | 190.55 | 192.11 | 120,151 | -0.33(-0.17%) |
Jul 26, 2021 | 193.38 | 195.41 | 191.73 | 192.44 | 226,545 | +1.44(+0.75%) |
Jul 23, 2021 | 189.43 | 191.36 | 188.03 | 191.00 | 145,576 | +2.42(+1.28%) |
Jul 22, 2021 | 190.83 | 192.29 | 188.42 | 188.59 | 127,073 | -2.69(-1.41%) |
Jul 21, 2021 | 192.81 | 192.81 | 190.78 | 191.28 | 145,191 | -1.02(-0.53%) |
Jul 20, 2021 | 189.09 | 193.41 | 188.98 | 192.29 | 227,850 | +3.41(+1.80%) |
Jul 19, 2021 | 190.91 | 190.91 | 187.62 | 188.89 | 168,022 | -2.11(-1.11%) |
Jul 16, 2021 | 191.48 | 192.96 | 190.96 | 191.00 | 161,761 | +0.59(+0.31%) |
Jul 15, 2021 | 189.06 | 191.06 | 188.14 | 190.42 | 118,018 | +0.88(+0.46%) |
Jul 14, 2021 | 189.59 | 190.55 | 188.84 | 189.53 | 112,004 | -0.06(-0.03%) |
Jul 13, 2021 | 191.04 | 191.87 | 189.43 | 189.59 | 151,016 | -2.02(-1.05%) |
Jul 12, 2021 | 192.61 | 192.61 | 190.32 | 191.61 | 157,618 | -1.48(-0.77%) |
Jul 09, 2021 | 191.15 | 193.36 | 190.49 | 193.09 | 206,599 | +3.56(+1.88%) |
Jul 08, 2021 | 187.92 | 190.72 | 187.67 | 189.53 | 138,924 | -0.08(-0.04%) |
Jul 07, 2021 | 189.19 | 190.97 | 189.19 | 189.60 | 176,097 | +0.38(+0.20%) |
Jul 06, 2021 | 190.31 | 190.31 | 187.27 | 189.22 | 221,193 | -1.73(-0.91%) |
Jul 02, 2021 | 190.96 | 191.84 | 190.00 | 190.95 | 140,936 | -0.15(-0.08%) |
Jul 01, 2021 | 191.42 | 192.42 | 190.47 | 191.10 | 238,186 | +0.60(+0.31%) |
Jun 30, 2021 | 189.16 | 191.16 | 188.24 | 190.50 | 204,655 | +1.29(+0.68%) |
Jun 29, 2021 | 192.29 | 192.81 | 189.04 | 189.21 | 289,765 | -3.53(-1.83%) |
Jun 28, 2021 | 192.25 | 193.16 | 190.18 | 192.75 | 248,491 | -0.02(-0.01%) |
Jun 25, 2021 | 190.62 | 193.78 | 189.54 | 192.76 | 530,522 | +1.98(+1.04%) |
Jun 24, 2021 | 194.82 | 194.82 | 190.43 | 190.79 | 344,676 | -3.27(-1.68%) |
Jun 23, 2021 | 195.48 | 195.48 | 191.60 | 194.06 | 270,444 | -0.52(-0.27%) |
Jun 22, 2021 | 193.68 | 195.50 | 192.99 | 194.58 | 378,668 | -3.02(-1.53%) |
Jun 21, 2021 | 193.37 | 197.81 | 193.37 | 197.60 | 203,040 | +4.72(+2.45%) |
Jun 18, 2021 | 196.20 | 196.94 | 192.68 | 192.88 | 318,186 | -4.54(-2.30%) |
Jun 17, 2021 | 200.66 | 200.66 | 196.32 | 197.42 | 190,192 | -3.10(-1.55%) |
Jun 16, 2021 | 199.44 | 201.53 | 198.16 | 200.53 | 361,275 | +1.04(+0.52%) |
Jun 15, 2021 | 200.98 | 201.19 | 198.12 | 199.49 | 190,867 | -0.84(-0.42%) |
Jun 14, 2021 | 203.47 | 203.49 | 198.61 | 200.33 | 172,031 | -2.76(-1.36%) |
Jun 11, 2021 | 201.03 | 203.44 | 200.73 | 203.09 | 180,047 | +1.77(+0.88%) |
Jun 10, 2021 | 201.66 | 202.58 | 199.61 | 201.32 | 255,306 | +0.77(+0.39%) |
Jun 09, 2021 | 201.90 | 203.28 | 196.03 | 200.55 | 614,849 | -9.65(-4.59%) |
Jun 08, 2021 | 210.49 | 211.75 | 209.81 | 210.20 | 327,598 | -0.52(-0.25%) |
Jun 07, 2021 | 214.12 | 215.19 | 210.20 | 210.72 | 198,835 | -3.59(-1.68%) |
Jun 04, 2021 | 211.98 | 216.39 | 211.41 | 214.31 | 290,351 | +3.29(+1.56%) |
Jun 03, 2021 | 210.62 | 211.93 | 208.74 | 211.02 | 252,961 | +0.75(+0.36%) |
Jun 02, 2021 | 213.63 | 215.41 | 209.96 | 210.26 | 323,106 | -2.80(-1.31%) |
Jun 01, 2021 | 216.40 | 216.98 | 212.19 | 213.06 | 173,819 | -3.08(-1.43%) |
May 28, 2021 | 213.61 | 216.57 | 213.61 | 216.15 | 224,424 | +3.51(+1.65%) |
May 27, 2021 | 216.50 | 217.36 | 211.78 | 212.63 | 426,664 | -3.91(-1.80%) |
May 26, 2021 | 214.57 | 217.39 | 213.54 | 216.54 | 183,662 | +2.22(+1.04%) |
May 25, 2021 | 215.77 | 217.50 | 213.53 | 214.32 | 262,622 | -1.85(-0.86%) |
May 24, 2021 | 216.46 | 218.37 | 214.69 | 216.17 | 135,111 | +1.38(+0.64%) |
May 21, 2021 | 215.12 | 219.07 | 213.89 | 214.79 | 199,774 | +0.04(+0.02%) |
May 20, 2021 | 214.91 | 215.92 | 213.37 | 214.75 | 217,935 | +0.16(+0.07%) |
May 19, 2021 | 218.47 | 219.38 | 212.38 | 214.59 | 267,004 | -4.59(-2.09%) |
May 18, 2021 | 220.91 | 222.11 | 218.65 | 219.18 | 156,817 | -2.28(-1.03%) |
May 17, 2021 | 219.62 | 223.42 | 219.33 | 221.46 | 240,621 | +2.38(+1.09%) |
May 14, 2021 | 221.20 | 224.31 | 217.88 | 219.08 | 242,579 | -2.03(-0.92%) |
May 13, 2021 | 213.30 | 222.30 | 213.30 | 221.11 | 310,888 | +8.29(+3.90%) |
May 12, 2021 | 213.56 | 214.23 | 209.45 | 212.82 | 247,699 | -1.10(-0.51%) |
May 11, 2021 | 218.44 | 218.76 | 213.20 | 213.92 | 188,767 | -5.67(-2.58%) |
May 10, 2021 | 219.43 | 221.26 | 218.08 | 219.58 | 130,083 | +1.06(+0.48%) |
May 07, 2021 | 216.56 | 219.98 | 214.39 | 218.53 | 151,274 | +0.96(+0.44%) |
May 06, 2021 | 218.69 | 219.25 | 216.35 | 217.57 | 97,679 | -0.04(-0.02%) |
May 05, 2021 | 217.67 | 217.93 | 215.88 | 217.61 | 98,482 | +0.70(+0.33%) |
May 04, 2021 | 217.19 | 217.38 | 214.77 | 216.90 | 107,419 | -0.85(-0.39%) |