Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 185.61 | 188.05 | 185.61 | 186.84 | 130,601 | +1.12(+0.60%) |
Jul 29, 2021 | 183.51 | 187.18 | 183.51 | 185.72 | 188,218 | +2.56(+1.40%) |
Jul 28, 2021 | 182.13 | 183.96 | 180.44 | 183.16 | 153,564 | +0.80(+0.44%) |
Jul 27, 2021 | 182.88 | 183.01 | 181.40 | 182.36 | 108,502 | -0.74(-0.40%) |
Jul 26, 2021 | 184.96 | 186.78 | 182.73 | 183.10 | 88,616 | -1.73(-0.94%) |
Jul 23, 2021 | 181.78 | 185.45 | 181.75 | 184.83 | 123,361 | +3.15(+1.73%) |
Jul 22, 2021 | 181.77 | 182.37 | 179.92 | 181.68 | 114,344 | -0.24(-0.13%) |
Jul 21, 2021 | 183.41 | 184.67 | 181.21 | 181.92 | 107,754 | -2.03(-1.10%) |
Jul 20, 2021 | 181.82 | 186.88 | 181.31 | 183.95 | 252,784 | +2.89(+1.60%) |
Jul 19, 2021 | 179.74 | 181.22 | 178.45 | 181.06 | 156,458 | -0.58(-0.32%) |
Jul 16, 2021 | 184.29 | 184.29 | 179.99 | 181.64 | 219,893 | -1.31(-0.72%) |
Jul 15, 2021 | 181.38 | 183.31 | 180.09 | 182.95 | 248,345 | +1.27(+0.70%) |
Jul 14, 2021 | 181.91 | 184.92 | 179.33 | 181.68 | 172,492 | +0.43(+0.24%) |
Jul 13, 2021 | 181.78 | 183.19 | 179.91 | 181.25 | 321,301 | -0.71(-0.39%) |
Jul 12, 2021 | 182.87 | 183.99 | 180.58 | 181.96 | 263,423 | -2.04(-1.11%) |
Jul 09, 2021 | 184.66 | 185.35 | 182.96 | 184.00 | 215,640 | -0.13(-0.07%) |
Jul 08, 2021 | 184.54 | 186.08 | 182.83 | 184.13 | 308,301 | -2.86(-1.53%) |
Jul 07, 2021 | 186.71 | 188.09 | 186.04 | 186.99 | 172,774 | +0.55(+0.30%) |
Jul 06, 2021 | 186.01 | 186.76 | 184.51 | 186.44 | 157,142 | +0.29(+0.16%) |
Jul 02, 2021 | 186.16 | 187.77 | 185.39 | 186.15 | 181,025 | -0.38(-0.20%) |
Jul 01, 2021 | 188.18 | 189.00 | 186.05 | 186.53 | 189,514 | -1.44(-0.77%) |
Jun 30, 2021 | 188.50 | 189.15 | 185.73 | 187.97 | 171,303 | -0.30(-0.16%) |
Jun 29, 2021 | 188.69 | 189.73 | 187.70 | 188.27 | 225,274 | -0.55(-0.29%) |
Jun 28, 2021 | 194.53 | 194.53 | 187.93 | 188.82 | 257,214 | -5.24(-2.70%) |
Jun 25, 2021 | 192.46 | 195.25 | 191.85 | 194.06 | 411,568 | +1.47(+0.76%) |
Jun 24, 2021 | 185.99 | 192.61 | 185.40 | 192.59 | 306,908 | +6.49(+3.49%) |
Jun 23, 2021 | 183.74 | 186.38 | 182.01 | 186.10 | 446,496 | +2.32(+1.26%) |
Jun 22, 2021 | 185.62 | 186.72 | 181.66 | 183.78 | 1,005,586 | +17.20(+10.33%) |
Jun 21, 2021 | 156.89 | 173.03 | 156.17 | 166.58 | 424,697 | +10.84(+6.96%) |
Jun 18, 2021 | 159.79 | 160.37 | 155.34 | 155.74 | 249,791 | -4.88(-3.04%) |
Jun 17, 2021 | 161.69 | 162.39 | 159.45 | 160.62 | 135,914 | -1.83(-1.13%) |
Jun 16, 2021 | 165.30 | 167.06 | 161.80 | 162.45 | 153,215 | -2.30(-1.40%) |
Jun 15, 2021 | 167.08 | 167.91 | 163.38 | 164.75 | 156,890 | -1.36(-0.82%) |
Jun 14, 2021 | 166.29 | 166.29 | 164.22 | 166.11 | 99,253 | -0.34(-0.20%) |
Jun 11, 2021 | 165.73 | 166.77 | 163.69 | 166.45 | 136,400 | +0.99(+0.60%) |
Jun 10, 2021 | 164.06 | 165.99 | 163.47 | 165.46 | 208,968 | +2.05(+1.25%) |
Jun 09, 2021 | 162.35 | 164.22 | 161.49 | 163.41 | 155,523 | +0.37(+0.23%) |
Jun 08, 2021 | 164.84 | 164.84 | 162.00 | 163.04 | 127,251 | -0.39(-0.24%) |
Jun 07, 2021 | 162.24 | 164.81 | 161.94 | 163.43 | 166,308 | +1.37(+0.85%) |
Jun 04, 2021 | 163.17 | 164.41 | 160.50 | 162.06 | 184,181 | -1.03(-0.63%) |
Jun 03, 2021 | 164.66 | 164.96 | 161.50 | 163.09 | 217,386 | -0.23(-0.14%) |
Jun 02, 2021 | 165.35 | 165.62 | 162.51 | 163.32 | 275,137 | -2.79(-1.68%) |
Jun 01, 2021 | 162.69 | 166.95 | 162.09 | 166.11 | 348,311 | +3.36(+2.06%) |
May 28, 2021 | 163.90 | 167.08 | 162.25 | 162.75 | 293,378 | +0.23(+0.14%) |
May 27, 2021 | 169.00 | 170.74 | 159.25 | 162.52 | 480,000 | -4.38(-2.62%) |
May 26, 2021 | 166.60 | 168.72 | 165.89 | 166.90 | 171,838 | +0.33(+0.20%) |
May 25, 2021 | 169.50 | 169.50 | 166.57 | 166.57 | 140,277 | -2.72(-1.61%) |
May 24, 2021 | 169.69 | 170.44 | 168.33 | 169.29 | 213,963 | -0.16(-0.09%) |
May 21, 2021 | 169.72 | 171.13 | 168.01 | 169.45 | 498,591 | +0.82(+0.49%) |
May 20, 2021 | 171.27 | 172.68 | 168.48 | 168.63 | 225,904 | -2.52(-1.47%) |
May 19, 2021 | 172.01 | 173.38 | 169.24 | 171.15 | 145,392 | -1.08(-0.63%) |
May 18, 2021 | 174.85 | 176.49 | 172.15 | 172.23 | 161,328 | -2.79(-1.59%) |
May 17, 2021 | 173.72 | 175.60 | 173.21 | 175.02 | 91,428 | +1.59(+0.92%) |
May 14, 2021 | 175.10 | 176.30 | 172.66 | 173.43 | 128,227 | -1.39(-0.80%) |
May 13, 2021 | 171.81 | 176.08 | 170.28 | 174.82 | 113,619 | +2.87(+1.67%) |
May 12, 2021 | 173.93 | 177.48 | 171.76 | 171.95 | 187,460 | -3.30(-1.88%) |
May 11, 2021 | 169.36 | 175.83 | 168.85 | 175.25 | 171,545 | +4.57(+2.68%) |
May 10, 2021 | 172.71 | 173.27 | 169.71 | 170.68 | 95,776 | -1.37(-0.80%) |
May 07, 2021 | 170.47 | 172.31 | 168.55 | 172.05 | 145,510 | +2.65(+1.56%) |
May 06, 2021 | 170.96 | 170.96 | 168.50 | 169.40 | 99,557 | -2.14(-1.25%) |
May 05, 2021 | 168.04 | 172.31 | 165.81 | 171.54 | 141,292 | +3.39(+2.02%) |
May 04, 2021 | 167.89 | 170.88 | 165.79 | 168.15 | 111,932 | -0.67(-0.40%) |