Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 197.74 | 202.39 | 196.47 | 200.88 | 1,596,399 | +3.14(+1.59%) |
Jul 29, 2021 | 192.25 | 205.72 | 190.91 | 197.74 | 2,614,658 | +8.07(+4.26%) |
Jul 28, 2021 | 185.25 | 190.61 | 184.64 | 189.67 | 794,820 | +5.41(+2.94%) |
Jul 27, 2021 | 186.77 | 187.18 | 180.32 | 184.26 | 1,227,837 | -5.70(-3.00%) |
Jul 26, 2021 | 186.22 | 190.04 | 185.75 | 189.96 | 1,064,642 | +4.38(+2.36%) |
Jul 23, 2021 | 187.26 | 188.83 | 181.59 | 185.59 | 928,782 | -2.35(-1.25%) |
Jul 22, 2021 | 187.13 | 189.47 | 184.55 | 187.93 | 831,895 | +2.48(+1.34%) |
Jul 21, 2021 | 189.14 | 193.37 | 184.49 | 185.46 | 1,872,576 | +2.90(+1.59%) |
Jul 20, 2021 | 174.52 | 183.99 | 174.10 | 182.56 | 1,300,873 | +8.94(+5.15%) |
Jul 19, 2021 | 168.69 | 175.15 | 165.98 | 173.62 | 1,801,593 | -2.51(-1.43%) |
Jul 16, 2021 | 182.32 | 184.21 | 174.97 | 176.14 | 1,003,237 | -5.04(-2.78%) |
Jul 15, 2021 | 178.08 | 185.55 | 178.08 | 181.18 | 1,516,625 | +3.23(+1.81%) |
Jul 14, 2021 | 180.86 | 185.76 | 176.80 | 177.95 | 1,155,050 | -2.28(-1.27%) |
Jul 13, 2021 | 181.25 | 184.26 | 179.44 | 180.23 | 1,127,264 | -2.56(-1.40%) |
Jul 12, 2021 | 172.29 | 187.94 | 171.60 | 182.80 | 3,746,059 | +11.68(+6.83%) |
Jul 09, 2021 | 166.23 | 171.91 | 165.26 | 171.12 | 1,348,134 | +7.41(+4.53%) |
Jul 08, 2021 | 161.54 | 164.23 | 159.11 | 163.71 | 750,318 | -2.08(-1.25%) |
Jul 07, 2021 | 163.79 | 167.30 | 162.62 | 165.78 | 760,136 | +1.44(+0.88%) |
Jul 06, 2021 | 166.72 | 166.88 | 162.40 | 164.34 | 682,930 | -2.04(-1.22%) |
Jul 02, 2021 | 167.83 | 168.20 | 165.64 | 166.38 | 514,298 | -1.35(-0.80%) |
Jul 01, 2021 | 165.74 | 167.93 | 165.13 | 167.72 | 694,380 | +3.48(+2.12%) |
Jun 30, 2021 | 162.49 | 164.38 | 162.21 | 164.24 | 604,389 | +0.90(+0.55%) |
Jun 29, 2021 | 165.74 | 166.26 | 162.67 | 163.35 | 621,755 | -1.47(-0.89%) |
Jun 28, 2021 | 163.63 | 166.66 | 161.81 | 164.82 | 687,962 | +2.22(+1.37%) |
Jun 25, 2021 | 163.74 | 165.61 | 161.94 | 162.59 | 1,691,051 | +0.78(+0.48%) |
Jun 24, 2021 | 162.13 | 162.13 | 158.93 | 161.81 | 862,161 | +2.24(+1.41%) |
Jun 23, 2021 | 158.61 | 161.70 | 158.61 | 159.57 | 719,096 | +2.04(+1.29%) |
Jun 22, 2021 | 157.36 | 158.35 | 154.94 | 157.53 | 824,100 | +0.17(+0.11%) |
Jun 21, 2021 | 155.93 | 158.45 | 155.46 | 157.37 | 1,053,284 | +3.35(+2.18%) |
Jun 18, 2021 | 156.44 | 158.58 | 153.87 | 154.01 | 1,382,938 | -5.75(-3.60%) |
Jun 17, 2021 | 160.04 | 160.78 | 155.18 | 159.77 | 1,263,309 | -1.38(-0.85%) |
Jun 16, 2021 | 160.96 | 162.24 | 158.69 | 161.14 | 724,291 | -0.73(-0.45%) |
Jun 15, 2021 | 164.28 | 164.51 | 158.87 | 161.87 | 1,023,705 | -2.25(-1.37%) |
Jun 14, 2021 | 165.38 | 166.12 | 163.02 | 164.13 | 485,751 | -1.79(-1.08%) |
Jun 11, 2021 | 164.69 | 166.13 | 163.37 | 165.92 | 698,399 | +2.34(+1.43%) |
Jun 10, 2021 | 169.93 | 169.93 | 163.15 | 163.58 | 806,648 | -6.04(-3.56%) |
Jun 09, 2021 | 170.60 | 171.28 | 168.75 | 169.62 | 940,064 | -1.60(-0.93%) |
Jun 08, 2021 | 166.64 | 172.75 | 166.01 | 171.22 | 842,706 | +5.09(+3.06%) |
Jun 07, 2021 | 169.26 | 169.47 | 163.94 | 166.13 | 779,842 | -2.69(-1.59%) |
Jun 04, 2021 | 164.46 | 169.10 | 164.30 | 168.82 | 651,840 | +5.22(+3.19%) |
Jun 03, 2021 | 164.35 | 165.37 | 161.27 | 163.59 | 552,669 | -2.13(-1.29%) |
Jun 02, 2021 | 166.38 | 167.55 | 164.15 | 165.72 | 668,115 | -1.04(-0.62%) |
Jun 01, 2021 | 165.37 | 169.06 | 164.89 | 166.76 | 1,317,097 | +4.23(+2.60%) |
May 28, 2021 | 163.90 | 164.56 | 160.72 | 162.53 | 770,948 | -1.44(-0.88%) |
May 27, 2021 | 159.56 | 165.08 | 157.95 | 163.97 | 2,423,534 | +6.19(+3.92%) |
May 26, 2021 | 153.72 | 157.82 | 153.68 | 157.79 | 590,005 | +4.07(+2.65%) |
May 25, 2021 | 156.07 | 157.37 | 153.19 | 153.72 | 824,264 | -1.53(-0.98%) |
May 24, 2021 | 156.18 | 156.42 | 150.03 | 155.25 | 569,180 | +0.01(+0.01%) |
May 21, 2021 | 155.10 | 157.85 | 154.53 | 155.24 | 1,113,044 | +1.55(+1.01%) |
May 20, 2021 | 152.40 | 153.99 | 150.24 | 153.69 | 741,289 | +0.98(+0.64%) |
May 19, 2021 | 150.78 | 153.46 | 148.43 | 152.71 | 756,768 | -2.31(-1.49%) |
May 18, 2021 | 154.62 | 157.49 | 152.65 | 155.01 | 930,252 | +1.52(+0.99%) |
May 17, 2021 | 158.08 | 159.35 | 151.26 | 153.50 | 1,068,784 | -5.86(-3.67%) |
May 14, 2021 | 154.80 | 160.50 | 154.54 | 159.35 | 843,106 | +5.95(+3.88%) |
May 13, 2021 | 153.75 | 156.35 | 151.03 | 153.40 | 701,962 | +3.01(+2.00%) |
May 12, 2021 | 154.19 | 155.16 | 149.90 | 150.39 | 1,050,887 | -5.74(-3.68%) |
May 11, 2021 | 149.96 | 156.52 | 149.49 | 156.13 | 617,817 | +0.99(+0.64%) |
May 10, 2021 | 158.94 | 160.65 | 154.86 | 155.14 | 1,160,321 | -3.15(-1.99%) |
May 07, 2021 | 150.26 | 158.69 | 149.81 | 158.29 | 1,147,126 | +9.60(+6.46%) |
May 06, 2021 | 153.45 | 154.80 | 145.92 | 148.69 | 2,625,056 | -13.91(-8.56%) |
May 05, 2021 | 161.46 | 163.99 | 159.14 | 162.60 | 1,019,475 | +4.90(+3.11%) |
May 04, 2021 | 159.06 | 159.46 | 154.22 | 157.70 | 975,669 | -3.77(-2.34%) |