Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 193.84 | 195.96 | 192.29 | 194.65 | 18,382,128 | -1.63(-0.83%) |
Jul 29, 2021 | 194.85 | 198.18 | 192.94 | 196.27 | 19,080,644 | +1.59(+0.82%) |
Jul 28, 2021 | 192.85 | 196.12 | 189.62 | 194.69 | 20,238,286 | +2.95(+1.54%) |
Jul 27, 2021 | 192.31 | 195.88 | 187.08 | 191.74 | 24,909,360 | -0.86(-0.45%) |
Jul 26, 2021 | 192.77 | 194.08 | 188.81 | 192.60 | 20,417,524 | -2.63(-1.35%) |
Jul 23, 2021 | 196.22 | 196.65 | 192.16 | 195.24 | 19,601,856 | -0.36(-0.18%) |
Jul 22, 2021 | 196.07 | 198.50 | 192.42 | 195.60 | 32,420,618 | +1.84(+0.95%) |
Jul 21, 2021 | 188.49 | 194.93 | 187.09 | 193.76 | 37,232,044 | +7.97(+4.29%) |
Jul 20, 2021 | 186.97 | 188.05 | 181.32 | 185.79 | 43,522,260 | -1.67(-0.89%) |
Jul 19, 2021 | 178.84 | 190.09 | 178.34 | 187.47 | 74,953,184 | +6.18(+3.41%) |
Jul 16, 2021 | 189.97 | 191.23 | 180.41 | 181.29 | 68,944,736 | -8.04(-4.25%) |
Jul 15, 2021 | 197.77 | 198.12 | 188.25 | 189.33 | 55,102,972 | -8.74(-4.41%) |
Jul 14, 2021 | 203.22 | 203.82 | 197.18 | 198.07 | 38,060,020 | -4.01(-1.98%) |
Jul 13, 2021 | 203.65 | 204.25 | 200.79 | 202.07 | 29,100,754 | -2.69(-1.31%) |
Jul 12, 2021 | 202.04 | 204.97 | 201.52 | 204.76 | 32,229,322 | +4.61(+2.31%) |
Jul 09, 2021 | 199.27 | 200.45 | 197.19 | 200.15 | 29,715,502 | +1.47(+0.74%) |
Jul 08, 2021 | 198.22 | 200.98 | 196.66 | 198.68 | 50,402,312 | -4.68(-2.30%) |
Jul 07, 2021 | 208.17 | 208.28 | 202.96 | 203.36 | 41,890,440 | -3.26(-1.58%) |
Jul 06, 2021 | 207.01 | 208.05 | 203.15 | 206.62 | 44,723,488 | +2.11(+1.03%) |
Jul 02, 2021 | 204.04 | 204.69 | 202.52 | 204.51 | 34,400,160 | +2.75(+1.36%) |
Jul 01, 2021 | 200.90 | 204.20 | 199.84 | 201.76 | 48,079,440 | +2.09(+1.05%) |
Jun 30, 2021 | 199.64 | 201.27 | 198.29 | 199.67 | 32,694,876 | -0.24(-0.12%) |
Jun 29, 2021 | 198.48 | 200.63 | 196.22 | 199.92 | 36,777,540 | +0.42(+0.21%) |
Jun 28, 2021 | 193.27 | 200.44 | 192.85 | 199.50 | 49,596,412 | +9.52(+5.01%) |
Jun 25, 2021 | 192.47 | 193.12 | 188.61 | 189.98 | 27,885,602 | -1.74(-0.91%) |
Jun 24, 2021 | 191.94 | 193.86 | 190.55 | 191.72 | 32,129,558 | +1.48(+0.78%) |
Jun 23, 2021 | 189.74 | 191.16 | 188.75 | 190.24 | 33,246,068 | +1.70(+0.90%) |
Jun 22, 2021 | 184.39 | 189.30 | 183.54 | 188.54 | 58,080,960 | +4.59(+2.49%) |
Jun 21, 2021 | 184.03 | 185.04 | 177.91 | 183.95 | 67,321,552 | -2.11(-1.13%) |
Jun 18, 2021 | 187.51 | 193.41 | 185.51 | 186.06 | 97,056,968 | -0.19(-0.10%) |
Jun 17, 2021 | 177.43 | 188.02 | 177.25 | 186.25 | 80,905,992 | +8.46(+4.76%) |
Jun 16, 2021 | 177.59 | 179.23 | 175.53 | 177.79 | 30,735,138 | +0.22(+0.12%) |
Jun 15, 2021 | 178.84 | 179.85 | 176.97 | 177.57 | 24,321,298 | -2.30(-1.28%) |
Jun 14, 2021 | 178.75 | 180.08 | 176.32 | 179.87 | 32,186,938 | +1.93(+1.09%) |
Jun 11, 2021 | 174.49 | 179.08 | 174.13 | 177.94 | 41,704,060 | +4.00(+2.30%) |
Jun 10, 2021 | 173.19 | 174.61 | 171.46 | 173.94 | 28,818,126 | +0.67(+0.38%) |
Jun 09, 2021 | 174.85 | 175.44 | 172.25 | 173.28 | 38,220,508 | -0.95(-0.54%) |
Jun 08, 2021 | 174.92 | 175.87 | 172.17 | 174.22 | 32,417,808 | -1.62(-0.92%) |
Jun 07, 2021 | 175.36 | 177.77 | 171.59 | 175.84 | 57,742,344 | +0.41(+0.23%) |
Jun 04, 2021 | 170.78 | 176.26 | 170.62 | 175.43 | 61,835,772 | +6.07(+3.59%) |
Jun 03, 2021 | 166.68 | 172.25 | 165.50 | 169.36 | 58,087,212 | +1.91(+1.14%) |
Jun 02, 2021 | 162.20 | 168.85 | 162.03 | 167.45 | 59,490,904 | +5.13(+3.16%) |
Jun 01, 2021 | 162.38 | 163.56 | 158.72 | 162.32 | 47,323,196 | +0.20(+0.12%) |
May 28, 2021 | 154.70 | 162.45 | 154.70 | 162.12 | 64,642,900 | +7.55(+4.88%) |
May 27, 2021 | 156.69 | 157.19 | 154.29 | 154.57 | 58,212,484 | -2.12(-1.35%) |
May 26, 2021 | 157.03 | 157.62 | 155.55 | 156.69 | 36,941,472 | +0.52(+0.33%) |
May 25, 2021 | 157.35 | 157.87 | 154.52 | 156.17 | 43,559,876 | +0.36(+0.23%) |
May 24, 2021 | 151.82 | 157.14 | 151.46 | 155.81 | 55,508,920 | +6.19(+4.14%) |
May 21, 2021 | 151.34 | 151.92 | 148.40 | 149.62 | 67,437,832 | +3.78(+2.60%) |
May 20, 2021 | 142.74 | 146.55 | 142.42 | 145.84 | 32,190,128 | +5.46(+3.89%) |
May 19, 2021 | 135.40 | 140.51 | 135.16 | 140.38 | 34,447,468 | +0.50(+0.36%) |
May 18, 2021 | 142.39 | 143.76 | 139.76 | 139.88 | 18,625,162 | -1.50(-1.06%) |
May 17, 2021 | 141.29 | 141.41 | 138.26 | 141.37 | 21,727,792 | -0.77(-0.54%) |
May 14, 2021 | 138.62 | 143.00 | 137.21 | 142.15 | 25,914,960 | +5.77(+4.23%) |
May 13, 2021 | 140.06 | 140.53 | 134.32 | 136.38 | 28,615,304 | -0.93(-0.68%) |
May 12, 2021 | 139.82 | 142.32 | 136.82 | 137.31 | 30,373,944 | -5.47(-3.83%) |
May 11, 2021 | 137.97 | 143.26 | 137.23 | 142.78 | 28,610,482 | +0.40(+0.28%) |
May 10, 2021 | 147.58 | 147.77 | 142.23 | 142.37 | 26,924,694 | -5.45(-3.69%) |
May 07, 2021 | 147.79 | 149.41 | 146.43 | 147.83 | 22,980,936 | +2.89(+1.99%) |
May 06, 2021 | 144.66 | 145.42 | 141.90 | 144.94 | 19,353,408 | +0.64(+0.45%) |
May 05, 2021 | 146.80 | 147.84 | 143.59 | 144.30 | 29,250,818 | +1.07(+0.75%) |
May 04, 2021 | 146.08 | 146.08 | 139.82 | 143.23 | 40,588,676 | -4.85(-3.27%) |