Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 185.28 | 188.37 | 184.41 | 186.03 | 256,982 | -0.45(-0.24%) |
Jul 29, 2021 | 186.34 | 188.20 | 184.78 | 186.48 | 164,359 | +0.39(+0.21%) |
Jul 28, 2021 | 180.54 | 186.86 | 179.27 | 186.09 | 263,186 | +5.55(+3.07%) |
Jul 27, 2021 | 181.11 | 181.99 | 176.55 | 180.54 | 208,061 | -1.50(-0.82%) |
Jul 26, 2021 | 183.30 | 184.78 | 180.73 | 182.04 | 175,998 | -0.99(-0.54%) |
Jul 23, 2021 | 180.72 | 184.00 | 179.28 | 183.03 | 224,230 | +2.48(+1.37%) |
Jul 22, 2021 | 181.76 | 182.13 | 178.14 | 180.55 | 224,516 | -0.90(-0.50%) |
Jul 21, 2021 | 180.06 | 182.69 | 177.27 | 181.45 | 333,848 | +0.89(+0.49%) |
Jul 20, 2021 | 175.97 | 182.66 | 172.75 | 180.56 | 451,388 | +4.86(+2.77%) |
Jul 19, 2021 | 169.61 | 176.39 | 169.48 | 175.70 | 251,409 | +1.94(+1.12%) |
Jul 16, 2021 | 174.30 | 177.06 | 173.21 | 173.76 | 315,907 | +0.15(+0.09%) |
Jul 15, 2021 | 177.73 | 178.60 | 169.26 | 173.61 | 305,238 | -3.70(-2.09%) |
Jul 14, 2021 | 182.39 | 183.63 | 176.35 | 177.31 | 242,234 | -4.99(-2.74%) |
Jul 13, 2021 | 178.93 | 185.29 | 178.22 | 182.30 | 379,369 | +2.44(+1.36%) |
Jul 12, 2021 | 178.95 | 180.59 | 174.59 | 179.86 | 344,070 | +1.57(+0.88%) |
Jul 09, 2021 | 178.74 | 178.74 | 175.22 | 178.29 | 208,728 | +0.61(+0.34%) |
Jul 08, 2021 | 168.41 | 177.94 | 168.41 | 177.68 | 287,080 | +1.87(+1.06%) |
Jul 07, 2021 | 177.21 | 177.57 | 172.92 | 175.81 | 214,966 | -0.89(-0.50%) |
Jul 06, 2021 | 177.88 | 177.88 | 174.59 | 176.70 | 350,668 | -1.09(-0.61%) |
Jul 02, 2021 | 174.79 | 178.17 | 173.66 | 177.79 | 266,317 | +4.53(+2.61%) |
Jul 01, 2021 | 176.80 | 176.80 | 172.38 | 173.26 | 430,275 | -3.54(-2.00%) |
Jun 30, 2021 | 176.10 | 179.30 | 175.70 | 176.80 | 573,187 | +2.66(+1.53%) |
Jun 29, 2021 | 172.17 | 176.00 | 171.59 | 174.14 | 394,870 | +2.08(+1.21%) |
Jun 28, 2021 | 174.14 | 176.00 | 170.66 | 172.06 | 418,153 | -0.12(-0.07%) |
Jun 25, 2021 | 169.00 | 173.00 | 167.36 | 172.18 | 597,351 | +4.31(+2.57%) |
Jun 24, 2021 | 166.92 | 168.12 | 164.45 | 167.87 | 312,669 | +1.89(+1.14%) |
Jun 23, 2021 | 160.65 | 167.61 | 160.65 | 165.98 | 475,024 | +5.36(+3.34%) |
Jun 22, 2021 | 158.27 | 161.10 | 157.29 | 160.62 | 302,663 | +1.86(+1.17%) |
Jun 21, 2021 | 157.44 | 159.97 | 154.56 | 158.76 | 258,178 | +1.91(+1.22%) |
Jun 18, 2021 | 153.65 | 163.16 | 152.08 | 156.85 | 861,846 | +3.25(+2.12%) |
Jun 17, 2021 | 151.12 | 154.07 | 151.10 | 153.60 | 571,517 | +1.60(+1.05%) |
Jun 16, 2021 | 155.29 | 156.84 | 151.11 | 152.00 | 552,434 | -2.49(-1.61%) |
Jun 15, 2021 | 157.00 | 158.60 | 153.99 | 154.49 | 407,398 | -2.50(-1.59%) |
Jun 14, 2021 | 158.49 | 160.07 | 156.36 | 156.99 | 821,177 | -0.45(-0.29%) |
Jun 11, 2021 | 151.71 | 157.79 | 151.51 | 157.44 | 509,662 | +6.72(+4.46%) |
Jun 10, 2021 | 148.55 | 151.40 | 147.12 | 150.72 | 229,676 | +2.67(+1.80%) |
Jun 09, 2021 | 152.85 | 153.00 | 147.82 | 148.05 | 361,845 | -3.01(-1.99%) |
Jun 08, 2021 | 148.09 | 151.99 | 145.94 | 151.06 | 481,913 | +4.45(+3.04%) |
Jun 07, 2021 | 141.13 | 146.94 | 139.55 | 146.61 | 316,015 | +5.45(+3.86%) |
Jun 04, 2021 | 138.34 | 141.34 | 138.34 | 141.16 | 206,512 | +2.97(+2.15%) |
Jun 03, 2021 | 139.00 | 140.41 | 137.45 | 138.19 | 236,080 | -3.40(-2.40%) |
Jun 02, 2021 | 139.53 | 141.86 | 137.32 | 141.59 | 299,235 | +2.44(+1.75%) |
Jun 01, 2021 | 142.42 | 142.95 | 136.53 | 139.15 | 355,152 | -1.44(-1.02%) |
May 28, 2021 | 140.09 | 143.38 | 139.48 | 140.59 | 464,412 | +1.11(+0.80%) |
May 27, 2021 | 136.12 | 139.78 | 135.07 | 139.48 | 367,340 | +3.42(+2.51%) |
May 26, 2021 | 131.89 | 137.28 | 131.38 | 136.06 | 337,051 | +5.33(+4.08%) |
May 25, 2021 | 130.65 | 134.20 | 130.62 | 130.73 | 293,438 | +0.74(+0.57%) |
May 24, 2021 | 128.81 | 131.61 | 127.86 | 129.99 | 280,147 | +2.92(+2.30%) |
May 21, 2021 | 131.50 | 131.99 | 126.48 | 127.07 | 344,627 | -3.24(-2.49%) |
May 20, 2021 | 127.81 | 131.50 | 127.09 | 130.31 | 334,949 | +3.51(+2.77%) |
May 19, 2021 | 124.31 | 128.30 | 123.53 | 126.80 | 581,526 | +3.37(+2.73%) |
May 18, 2021 | 134.31 | 134.46 | 121.09 | 123.43 | 1,136,870 | -10.16(-7.61%) |
May 17, 2021 | 130.75 | 134.13 | 130.43 | 133.59 | 346,060 | +0.83(+0.63%) |
May 14, 2021 | 128.09 | 133.09 | 128.09 | 132.76 | 385,105 | +6.51(+5.16%) |
May 13, 2021 | 124.56 | 127.76 | 123.02 | 126.25 | 391,590 | +2.16(+1.74%) |
May 12, 2021 | 129.13 | 130.12 | 123.27 | 124.09 | 580,162 | -7.87(-5.96%) |
May 11, 2021 | 124.79 | 134.65 | 123.16 | 131.96 | 552,109 | +2.96(+2.29%) |
May 10, 2021 | 132.84 | 133.99 | 127.50 | 129.00 | 387,116 | -5.74(-4.26%) |
May 07, 2021 | 138.08 | 141.11 | 132.07 | 134.74 | 610,083 | +3.88(+2.97%) |
May 06, 2021 | 140.69 | 141.39 | 128.34 | 130.86 | 885,750 | -10.38(-7.35%) |
May 05, 2021 | 142.47 | 144.87 | 140.16 | 141.24 | 199,150 | -1.22(-0.86%) |
May 04, 2021 | 148.01 | 148.33 | 141.72 | 142.46 | 307,808 | -6.52(-4.38%) |