Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 201.68 | 202.92 | 200.06 | 200.31 | 894,381 | -1.37(-0.68%) |
Jul 29, 2021 | 201.78 | 202.29 | 200.71 | 201.68 | 612,943 | +1.04(+0.52%) |
Jul 28, 2021 | 200.74 | 201.71 | 199.60 | 200.64 | 992,108 | +0.04(+0.02%) |
Jul 27, 2021 | 198.14 | 201.38 | 197.10 | 200.60 | 1,015,242 | +1.59(+0.80%) |
Jul 26, 2021 | 199.37 | 201.82 | 197.79 | 199.01 | 929,165 | -0.13(-0.06%) |
Jul 23, 2021 | 196.55 | 200.60 | 196.00 | 199.13 | 1,394,274 | +3.54(+1.81%) |
Jul 22, 2021 | 194.40 | 195.96 | 192.47 | 195.60 | 1,081,730 | +1.47(+0.75%) |
Jul 21, 2021 | 191.37 | 194.76 | 190.69 | 194.13 | 1,521,156 | +3.12(+1.64%) |
Jul 20, 2021 | 194.59 | 198.15 | 189.94 | 191.01 | 2,762,271 | +5.84(+3.15%) |
Jul 19, 2021 | 183.88 | 186.67 | 183.39 | 185.17 | 1,840,931 | -0.79(-0.42%) |
Jul 16, 2021 | 186.68 | 186.75 | 185.59 | 185.96 | 1,172,642 | -0.28(-0.15%) |
Jul 15, 2021 | 185.25 | 187.58 | 185.25 | 186.23 | 2,222,042 | +0.39(+0.21%) |
Jul 14, 2021 | 185.78 | 186.24 | 184.59 | 185.84 | 1,069,779 | -0.22(-0.12%) |
Jul 13, 2021 | 186.29 | 187.00 | 185.33 | 186.05 | 1,080,367 | -0.63(-0.34%) |
Jul 12, 2021 | 184.74 | 187.21 | 184.67 | 186.68 | 933,995 | +0.84(+0.45%) |
Jul 09, 2021 | 186.70 | 187.41 | 185.35 | 185.84 | 658,874 | +0.52(+0.28%) |
Jul 08, 2021 | 184.75 | 186.40 | 183.50 | 185.32 | 797,243 | -1.25(-0.67%) |
Jul 07, 2021 | 185.41 | 187.67 | 185.41 | 186.56 | 1,058,073 | +0.49(+0.26%) |
Jul 06, 2021 | 188.35 | 188.55 | 183.44 | 186.07 | 1,354,041 | -3.18(-1.68%) |
Jul 02, 2021 | 189.03 | 190.06 | 187.62 | 189.26 | 784,504 | -0.09(-0.05%) |
Jul 01, 2021 | 188.60 | 190.62 | 187.93 | 189.35 | 1,092,365 | +1.41(+0.75%) |
Jun 30, 2021 | 188.31 | 189.43 | 187.16 | 187.94 | 1,066,388 | -0.55(-0.29%) |
Jun 29, 2021 | 189.80 | 191.18 | 188.26 | 188.49 | 1,194,929 | -0.26(-0.14%) |
Jun 28, 2021 | 188.09 | 189.92 | 187.18 | 188.75 | 1,187,810 | +0.71(+0.38%) |
Jun 25, 2021 | 186.47 | 189.61 | 185.90 | 188.04 | 4,501,193 | +2.32(+1.25%) |
Jun 24, 2021 | 186.06 | 186.25 | 184.33 | 185.72 | 1,063,361 | +0.15(+0.08%) |
Jun 23, 2021 | 186.72 | 186.86 | 185.10 | 185.57 | 1,156,253 | -1.25(-0.67%) |
Jun 22, 2021 | 185.33 | 188.00 | 184.35 | 186.82 | 1,640,360 | +1.36(+0.73%) |
Jun 21, 2021 | 182.31 | 185.96 | 182.12 | 185.47 | 1,346,198 | +3.76(+2.07%) |
Jun 18, 2021 | 184.40 | 185.23 | 181.25 | 181.70 | 2,514,855 | -4.43(-2.38%) |
Jun 17, 2021 | 188.40 | 188.68 | 184.55 | 186.13 | 1,176,187 | -1.98(-1.06%) |
Jun 16, 2021 | 191.04 | 191.39 | 187.16 | 188.12 | 935,741 | -2.79(-1.46%) |
Jun 15, 2021 | 190.09 | 191.62 | 188.89 | 190.91 | 1,121,674 | +1.33(+0.70%) |
Jun 14, 2021 | 191.72 | 191.72 | 187.84 | 189.58 | 966,126 | -2.55(-1.33%) |
Jun 11, 2021 | 193.22 | 194.56 | 191.09 | 192.13 | 955,565 | -0.01(-0.00%) |
Jun 10, 2021 | 188.09 | 192.62 | 187.53 | 192.14 | 1,266,097 | +4.87(+2.60%) |
Jun 09, 2021 | 189.16 | 189.41 | 187.16 | 187.26 | 1,078,149 | -1.36(-0.72%) |
Jun 08, 2021 | 189.52 | 192.05 | 187.40 | 188.62 | 1,100,066 | -3.05(-1.59%) |
Jun 07, 2021 | 192.42 | 193.24 | 191.06 | 191.67 | 1,059,614 | +0.09(+0.05%) |
Jun 04, 2021 | 191.03 | 191.95 | 189.22 | 191.58 | 1,146,510 | +1.06(+0.56%) |
Jun 03, 2021 | 187.99 | 191.60 | 187.25 | 190.52 | 1,178,531 | +2.44(+1.30%) |
Jun 02, 2021 | 188.58 | 189.70 | 187.21 | 188.08 | 1,062,513 | -0.44(-0.23%) |
Jun 01, 2021 | 185.86 | 189.51 | 184.83 | 188.52 | 1,079,343 | -0.55(-0.29%) |
May 28, 2021 | 190.81 | 192.90 | 188.98 | 189.07 | 1,287,608 | -1.47(-0.77%) |
May 27, 2021 | 191.91 | 191.91 | 189.65 | 190.54 | 1,315,648 | +0.01(+0.00%) |
May 26, 2021 | 191.77 | 192.23 | 187.30 | 190.54 | 1,388,193 | -1.69(-0.88%) |
May 25, 2021 | 195.86 | 196.42 | 191.92 | 192.22 | 932,762 | -3.55(-1.81%) |
May 24, 2021 | 199.59 | 199.79 | 195.72 | 195.77 | 934,346 | -2.98(-1.50%) |
May 21, 2021 | 197.39 | 200.49 | 196.43 | 198.75 | 1,180,354 | +2.23(+1.13%) |
May 20, 2021 | 194.56 | 197.80 | 193.53 | 196.53 | 1,237,541 | +1.64(+0.84%) |
May 19, 2021 | 192.69 | 194.98 | 188.84 | 194.89 | 1,498,619 | +1.42(+0.74%) |
May 18, 2021 | 194.38 | 195.52 | 191.98 | 193.47 | 1,097,943 | -2.03(-1.04%) |
May 17, 2021 | 190.79 | 197.43 | 190.43 | 195.50 | 1,628,146 | +4.28(+2.24%) |
May 14, 2021 | 193.27 | 193.36 | 190.26 | 191.22 | 1,124,882 | -0.75(-0.39%) |
May 13, 2021 | 193.72 | 195.65 | 191.81 | 191.97 | 1,316,997 | -1.28(-0.66%) |
May 12, 2021 | 193.64 | 194.59 | 190.98 | 193.25 | 1,422,918 | -0.85(-0.44%) |
May 11, 2021 | 198.21 | 198.64 | 192.63 | 194.10 | 1,619,638 | -4.11(-2.07%) |
May 10, 2021 | 193.19 | 200.69 | 193.19 | 198.21 | 1,536,094 | +4.43(+2.29%) |
May 07, 2021 | 189.75 | 194.51 | 187.40 | 193.78 | 1,987,218 | +12.28(+6.76%) |
May 06, 2021 | 181.42 | 182.00 | 176.92 | 181.50 | 1,844,329 | -3.91(-2.11%) |
May 05, 2021 | 186.48 | 189.50 | 182.08 | 185.42 | 1,549,762 | -4.50(-2.37%) |
May 04, 2021 | 188.04 | 190.38 | 187.67 | 189.92 | 1,190,290 | +1.52(+0.81%) |