Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 169.11 | 170.18 | 168.65 | 169.33 | 832,867 | +0.34(+0.20%) |
Jul 29, 2021 | 165.89 | 169.72 | 164.90 | 168.99 | 1,203,150 | +1.91(+1.14%) |
Jul 28, 2021 | 169.09 | 169.51 | 166.03 | 167.07 | 1,136,583 | -2.59(-1.53%) |
Jul 27, 2021 | 168.30 | 170.16 | 168.14 | 169.67 | 952,414 | +1.17(+0.70%) |
Jul 26, 2021 | 169.46 | 169.83 | 168.35 | 168.50 | 759,730 | -1.19(-0.70%) |
Jul 23, 2021 | 167.65 | 169.83 | 167.35 | 169.69 | 594,837 | +2.22(+1.33%) |
Jul 22, 2021 | 168.00 | 168.68 | 167.21 | 167.46 | 586,499 | -1.05(-0.62%) |
Jul 21, 2021 | 171.05 | 171.12 | 168.41 | 168.51 | 601,324 | -2.14(-1.25%) |
Jul 20, 2021 | 170.65 | 172.51 | 170.21 | 170.65 | 870,861 | +0.81(+0.47%) |
Jul 19, 2021 | 170.28 | 171.58 | 168.55 | 169.85 | 1,096,358 | -0.53(-0.31%) |
Jul 16, 2021 | 170.23 | 170.93 | 169.65 | 170.38 | 900,656 | +0.47(+0.28%) |
Jul 15, 2021 | 167.74 | 170.06 | 167.74 | 169.91 | 597,397 | +1.82(+1.08%) |
Jul 14, 2021 | 166.63 | 168.50 | 166.13 | 168.09 | 707,606 | +1.55(+0.93%) |
Jul 13, 2021 | 166.98 | 167.63 | 165.92 | 166.54 | 798,182 | -0.84(-0.50%) |
Jul 12, 2021 | 166.98 | 167.43 | 165.97 | 167.38 | 838,940 | +0.07(+0.04%) |
Jul 09, 2021 | 167.12 | 167.75 | 166.70 | 167.31 | 823,350 | +0.91(+0.55%) |
Jul 08, 2021 | 166.52 | 167.92 | 165.65 | 166.40 | 1,031,449 | -0.74(-0.44%) |
Jul 07, 2021 | 165.73 | 168.84 | 165.60 | 167.14 | 1,414,347 | +1.39(+0.84%) |
Jul 06, 2021 | 164.81 | 166.05 | 163.76 | 165.75 | 928,798 | +1.04(+0.63%) |
Jul 02, 2021 | 165.02 | 165.57 | 164.38 | 164.71 | 698,400 | +0.28(+0.17%) |
Jul 01, 2021 | 164.91 | 166.09 | 164.18 | 164.43 | 924,831 | -0.45(-0.28%) |
Jun 30, 2021 | 162.82 | 165.09 | 162.72 | 164.88 | 1,305,072 | +2.06(+1.27%) |
Jun 29, 2021 | 164.88 | 165.54 | 162.36 | 162.82 | 1,055,157 | -2.40(-1.46%) |
Jun 28, 2021 | 165.80 | 166.47 | 164.58 | 165.22 | 805,238 | -0.55(-0.33%) |
Jun 25, 2021 | 163.34 | 165.97 | 162.79 | 165.77 | 1,914,749 | +2.58(+1.58%) |
Jun 24, 2021 | 161.02 | 164.35 | 160.44 | 163.19 | 2,070,294 | +1.91(+1.19%) |
Jun 23, 2021 | 162.47 | 162.60 | 161.24 | 161.27 | 848,917 | -1.80(-1.10%) |
Jun 22, 2021 | 163.61 | 164.29 | 162.90 | 163.07 | 649,788 | +0.03(+0.02%) |
Jun 21, 2021 | 162.29 | 163.13 | 162.04 | 163.04 | 905,242 | +1.66(+1.03%) |
Jun 18, 2021 | 163.32 | 163.32 | 161.27 | 161.39 | 1,408,488 | -2.86(-1.74%) |
Jun 17, 2021 | 163.45 | 164.48 | 162.38 | 164.25 | 530,817 | +0.80(+0.49%) |
Jun 16, 2021 | 165.79 | 165.91 | 163.33 | 163.45 | 704,889 | -2.06(-1.25%) |
Jun 15, 2021 | 165.48 | 165.72 | 164.58 | 165.51 | 458,877 | +0.17(+0.10%) |
Jun 14, 2021 | 165.10 | 165.34 | 163.72 | 165.34 | 653,338 | -0.12(-0.07%) |
Jun 11, 2021 | 165.73 | 165.73 | 164.14 | 165.47 | 468,520 | +0.40(+0.24%) |
Jun 10, 2021 | 163.56 | 165.33 | 163.56 | 165.07 | 612,855 | +1.44(+0.88%) |
Jun 09, 2021 | 163.87 | 164.32 | 163.33 | 163.63 | 586,576 | -0.68(-0.41%) |
Jun 08, 2021 | 164.98 | 164.98 | 163.84 | 164.31 | 583,784 | -0.39(-0.24%) |
Jun 07, 2021 | 166.03 | 166.03 | 163.58 | 164.70 | 685,167 | -0.86(-0.52%) |
Jun 04, 2021 | 165.52 | 166.18 | 164.92 | 165.56 | 632,916 | +0.34(+0.21%) |
Jun 03, 2021 | 164.01 | 165.31 | 163.44 | 165.22 | 800,904 | +0.95(+0.58%) |
Jun 02, 2021 | 164.02 | 164.91 | 163.51 | 164.27 | 811,092 | +0.84(+0.52%) |
Jun 01, 2021 | 164.39 | 165.28 | 162.69 | 163.43 | 794,624 | -0.38(-0.23%) |
May 28, 2021 | 164.25 | 164.92 | 163.78 | 163.81 | 920,260 | -0.38(-0.23%) |
May 27, 2021 | 164.99 | 165.57 | 163.77 | 164.19 | 1,083,912 | -0.81(-0.49%) |
May 26, 2021 | 165.07 | 165.87 | 164.50 | 164.99 | 860,763 | -0.40(-0.24%) |
May 25, 2021 | 164.78 | 165.42 | 163.08 | 165.39 | 809,833 | +0.59(+0.36%) |
May 24, 2021 | 164.72 | 165.74 | 164.47 | 164.80 | 766,386 | +0.32(+0.20%) |
May 21, 2021 | 164.31 | 165.41 | 164.01 | 164.48 | 955,479 | +0.63(+0.39%) |
May 20, 2021 | 162.45 | 164.86 | 162.31 | 163.85 | 1,063,396 | +1.53(+0.94%) |
May 19, 2021 | 162.22 | 163.07 | 161.23 | 162.32 | 1,060,231 | -0.48(-0.29%) |
May 18, 2021 | 162.36 | 164.16 | 162.36 | 162.80 | 1,456,746 | +0.28(+0.17%) |
May 17, 2021 | 161.33 | 163.78 | 160.84 | 162.52 | 1,191,943 | +1.30(+0.81%) |
May 14, 2021 | 162.10 | 163.60 | 161.22 | 161.22 | 891,905 | -0.46(-0.29%) |
May 13, 2021 | 157.59 | 162.56 | 157.44 | 161.68 | 1,552,415 | +3.77(+2.39%) |
May 12, 2021 | 159.28 | 159.72 | 157.76 | 157.91 | 1,137,149 | -1.24(-0.78%) |
May 11, 2021 | 161.90 | 162.21 | 158.67 | 159.15 | 1,047,224 | -1.31(-0.82%) |
May 10, 2021 | 159.10 | 161.25 | 159.02 | 160.46 | 1,470,211 | +1.72(+1.08%) |
May 07, 2021 | 158.88 | 159.35 | 157.72 | 158.75 | 828,853 | -0.13(-0.08%) |
May 06, 2021 | 159.49 | 160.92 | 158.21 | 158.88 | 1,009,492 | +0.25(+0.16%) |
May 05, 2021 | 157.08 | 159.16 | 156.35 | 158.63 | 1,019,335 | +1.37(+0.87%) |
May 04, 2021 | 157.24 | 158.22 | 156.18 | 157.26 | 1,338,621 | +0.16(+0.10%) |