Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 201.67 | 202.91 | 200.05 | 200.30 | 894,434 | -1.37(-0.68%) |
Jul 29, 2021 | 201.77 | 202.28 | 200.69 | 201.67 | 612,980 | +1.04(+0.52%) |
Jul 28, 2021 | 200.72 | 201.70 | 199.59 | 200.63 | 992,168 | +0.04(+0.02%) |
Jul 27, 2021 | 198.13 | 201.36 | 197.09 | 200.59 | 1,015,302 | +1.59(+0.80%) |
Jul 26, 2021 | 199.36 | 201.81 | 197.78 | 199.00 | 929,220 | -0.13(-0.06%) |
Jul 23, 2021 | 196.54 | 200.59 | 195.99 | 199.12 | 1,394,358 | +3.54(+1.81%) |
Jul 22, 2021 | 194.39 | 195.95 | 192.46 | 195.59 | 1,081,795 | +1.46(+0.75%) |
Jul 21, 2021 | 191.36 | 194.75 | 190.68 | 194.12 | 1,521,247 | +3.12(+1.64%) |
Jul 20, 2021 | 194.58 | 198.13 | 189.93 | 191.00 | 2,762,437 | +5.84(+3.15%) |
Jul 19, 2021 | 183.87 | 186.66 | 183.38 | 185.16 | 1,841,041 | -0.79(-0.42%) |
Jul 16, 2021 | 186.67 | 186.74 | 185.58 | 185.94 | 1,172,712 | -0.28(-0.15%) |
Jul 15, 2021 | 185.24 | 187.57 | 185.24 | 186.22 | 2,222,175 | +0.39(+0.21%) |
Jul 14, 2021 | 185.77 | 186.23 | 184.58 | 185.83 | 1,069,844 | -0.22(-0.12%) |
Jul 13, 2021 | 186.28 | 186.99 | 185.32 | 186.04 | 1,080,432 | -0.63(-0.34%) |
Jul 12, 2021 | 184.73 | 187.20 | 184.66 | 186.67 | 934,051 | +0.84(+0.45%) |
Jul 09, 2021 | 186.69 | 187.40 | 185.34 | 185.83 | 658,914 | +0.52(+0.28%) |
Jul 08, 2021 | 184.74 | 186.39 | 183.49 | 185.31 | 797,291 | -1.25(-0.67%) |
Jul 07, 2021 | 185.40 | 187.66 | 185.40 | 186.55 | 1,058,137 | +0.49(+0.26%) |
Jul 06, 2021 | 188.34 | 188.54 | 183.43 | 186.06 | 1,354,122 | -3.18(-1.68%) |
Jul 02, 2021 | 189.02 | 190.05 | 187.61 | 189.25 | 784,551 | -0.09(-0.05%) |
Jul 01, 2021 | 188.59 | 190.61 | 187.92 | 189.34 | 1,092,430 | +1.41(+0.75%) |
Jun 30, 2021 | 188.30 | 189.41 | 187.14 | 187.93 | 1,066,452 | -0.55(-0.29%) |
Jun 29, 2021 | 189.79 | 191.17 | 188.24 | 188.48 | 1,195,001 | -0.26(-0.14%) |
Jun 28, 2021 | 188.08 | 189.91 | 187.17 | 188.74 | 1,187,882 | +0.71(+0.38%) |
Jun 25, 2021 | 186.46 | 189.60 | 185.89 | 188.03 | 4,501,463 | +2.32(+1.25%) |
Jun 24, 2021 | 186.05 | 186.24 | 184.32 | 185.71 | 1,063,424 | +0.15(+0.08%) |
Jun 23, 2021 | 186.71 | 186.85 | 185.09 | 185.56 | 1,156,322 | -1.25(-0.67%) |
Jun 22, 2021 | 185.32 | 187.99 | 184.34 | 186.81 | 1,640,458 | +1.36(+0.73%) |
Jun 21, 2021 | 182.30 | 185.94 | 182.11 | 185.45 | 1,346,278 | +3.76(+2.07%) |
Jun 18, 2021 | 184.39 | 185.22 | 181.24 | 181.69 | 2,515,006 | -4.43(-2.38%) |
Jun 17, 2021 | 188.39 | 188.67 | 184.54 | 186.12 | 1,176,257 | -1.98(-1.06%) |
Jun 16, 2021 | 191.03 | 191.38 | 187.14 | 188.11 | 935,797 | -2.79(-1.46%) |
Jun 15, 2021 | 190.08 | 191.60 | 188.88 | 190.90 | 1,121,741 | +1.33(+0.70%) |
Jun 14, 2021 | 191.70 | 191.70 | 187.83 | 189.57 | 966,184 | -2.55(-1.32%) |
Jun 11, 2021 | 193.21 | 194.54 | 191.07 | 192.12 | 955,622 | -0.01(-0.01%) |
Jun 10, 2021 | 188.08 | 192.61 | 187.52 | 192.13 | 1,266,173 | +4.87(+2.60%) |
Jun 09, 2021 | 189.15 | 189.40 | 187.14 | 187.25 | 1,078,213 | -1.36(-0.72%) |
Jun 08, 2021 | 189.51 | 192.04 | 187.39 | 188.61 | 1,100,132 | -3.05(-1.59%) |
Jun 07, 2021 | 192.41 | 193.23 | 191.04 | 191.65 | 1,059,678 | +0.09(+0.05%) |
Jun 04, 2021 | 191.01 | 191.94 | 189.21 | 191.57 | 1,146,579 | +1.06(+0.56%) |
Jun 03, 2021 | 187.98 | 191.59 | 187.24 | 190.50 | 1,178,602 | +2.44(+1.30%) |
Jun 02, 2021 | 188.57 | 189.69 | 187.20 | 188.07 | 1,062,577 | -0.44(-0.24%) |
Jun 01, 2021 | 185.85 | 189.50 | 184.81 | 188.51 | 1,079,408 | -0.55(-0.29%) |
May 28, 2021 | 190.80 | 192.89 | 188.97 | 189.06 | 1,287,685 | -1.47(-0.77%) |
May 27, 2021 | 191.90 | 191.90 | 189.64 | 190.53 | 1,315,727 | +0.01(+0.01%) |
May 26, 2021 | 191.76 | 192.22 | 187.29 | 190.52 | 1,388,276 | -1.69(-0.88%) |
May 25, 2021 | 195.85 | 196.41 | 191.91 | 192.21 | 932,818 | -3.55(-1.81%) |
May 24, 2021 | 199.57 | 199.78 | 195.71 | 195.76 | 934,402 | -2.98(-1.50%) |
May 21, 2021 | 197.38 | 200.48 | 196.42 | 198.74 | 1,180,425 | +2.23(+1.13%) |
May 20, 2021 | 194.54 | 197.79 | 193.52 | 196.51 | 1,237,615 | +1.64(+0.84%) |
May 19, 2021 | 192.68 | 194.97 | 188.83 | 194.88 | 1,498,709 | +1.42(+0.74%) |
May 18, 2021 | 194.37 | 195.50 | 191.97 | 193.46 | 1,098,009 | -2.03(-1.04%) |
May 17, 2021 | 190.78 | 197.42 | 190.42 | 195.49 | 1,628,243 | +4.27(+2.24%) |
May 14, 2021 | 193.26 | 193.35 | 190.25 | 191.21 | 1,124,950 | -0.74(-0.39%) |
May 13, 2021 | 193.71 | 195.64 | 191.80 | 191.96 | 1,317,076 | -1.28(-0.66%) |
May 12, 2021 | 193.63 | 194.58 | 190.97 | 193.24 | 1,423,003 | -0.85(-0.44%) |
May 11, 2021 | 198.20 | 198.62 | 192.62 | 194.09 | 1,619,735 | -4.11(-2.07%) |
May 10, 2021 | 193.18 | 200.68 | 193.18 | 198.20 | 1,536,186 | +4.43(+2.29%) |
May 07, 2021 | 189.74 | 194.50 | 187.39 | 193.77 | 1,987,338 | +12.28(+6.76%) |
May 06, 2021 | 181.41 | 181.99 | 176.91 | 181.49 | 1,844,440 | -3.91(-2.11%) |
May 05, 2021 | 186.47 | 189.49 | 182.07 | 185.41 | 1,549,855 | -4.50(-2.37%) |
May 04, 2021 | 188.03 | 190.37 | 187.66 | 189.91 | 1,190,361 | +1.52(+0.81%) |