Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 180.13 | 182.59 | 180.13 | 180.96 | 1,043,152 | +1.43(+0.80%) |
Jul 29, 2021 | 179.77 | 180.44 | 178.82 | 179.53 | 682,946 | +0.69(+0.39%) |
Jul 28, 2021 | 179.75 | 180.65 | 178.09 | 178.84 | 1,184,707 | -1.59(-0.88%) |
Jul 27, 2021 | 179.94 | 181.89 | 177.68 | 180.43 | 1,269,185 | +4.11(+2.33%) |
Jul 26, 2021 | 176.12 | 177.14 | 175.38 | 176.32 | 793,099 | -0.68(-0.39%) |
Jul 23, 2021 | 174.55 | 177.16 | 174.55 | 177.00 | 603,171 | +2.45(+1.41%) |
Jul 22, 2021 | 174.64 | 174.94 | 173.49 | 174.55 | 566,134 | -0.71(-0.41%) |
Jul 21, 2021 | 175.34 | 176.09 | 175.02 | 175.26 | 698,755 | -0.03(-0.02%) |
Jul 20, 2021 | 173.67 | 176.24 | 173.05 | 175.28 | 1,238,493 | +2.50(+1.45%) |
Jul 19, 2021 | 173.08 | 173.71 | 170.93 | 172.79 | 952,573 | -1.22(-0.70%) |
Jul 16, 2021 | 172.66 | 174.89 | 172.13 | 174.01 | 929,135 | +1.81(+1.05%) |
Jul 15, 2021 | 170.56 | 172.47 | 170.56 | 172.20 | 529,074 | +1.21(+0.71%) |
Jul 14, 2021 | 169.67 | 171.45 | 169.34 | 170.99 | 451,751 | +1.48(+0.87%) |
Jul 13, 2021 | 170.74 | 171.11 | 168.74 | 169.51 | 427,898 | -1.78(-1.04%) |
Jul 12, 2021 | 170.77 | 172.38 | 170.13 | 171.29 | 773,223 | +0.03(+0.02%) |
Jul 09, 2021 | 169.17 | 171.54 | 168.32 | 171.26 | 830,332 | +3.28(+1.95%) |
Jul 08, 2021 | 167.12 | 168.99 | 166.48 | 167.98 | 495,749 | -0.03(-0.02%) |
Jul 07, 2021 | 167.47 | 168.38 | 166.63 | 168.00 | 790,678 | +0.46(+0.27%) |
Jul 06, 2021 | 165.05 | 167.78 | 163.65 | 167.55 | 909,433 | +2.18(+1.32%) |
Jul 02, 2021 | 164.81 | 165.60 | 164.38 | 165.36 | 686,497 | +1.56(+0.95%) |
Jul 01, 2021 | 163.11 | 164.95 | 162.53 | 163.81 | 1,059,191 | +0.29(+0.18%) |
Jun 30, 2021 | 164.49 | 165.64 | 163.07 | 163.52 | 1,185,863 | -0.97(-0.59%) |
Jun 29, 2021 | 164.92 | 165.54 | 164.27 | 164.49 | 733,653 | -0.20(-0.12%) |
Jun 28, 2021 | 165.32 | 165.32 | 162.93 | 164.69 | 998,797 | -0.28(-0.17%) |
Jun 25, 2021 | 164.37 | 165.06 | 163.67 | 164.97 | 1,215,450 | +0.71(+0.43%) |
Jun 24, 2021 | 164.92 | 165.16 | 163.62 | 164.26 | 755,989 | -0.05(-0.03%) |
Jun 23, 2021 | 163.83 | 164.97 | 163.45 | 164.31 | 758,792 | +0.44(+0.27%) |
Jun 22, 2021 | 167.05 | 167.05 | 163.62 | 163.87 | 1,107,605 | -2.70(-1.62%) |
Jun 21, 2021 | 163.70 | 167.65 | 162.96 | 166.56 | 1,428,204 | +3.38(+2.07%) |
Jun 18, 2021 | 163.66 | 166.38 | 161.98 | 163.19 | 4,933,994 | -0.58(-0.35%) |
Jun 17, 2021 | 162.72 | 164.70 | 162.72 | 163.77 | 1,663,442 | +1.06(+0.65%) |
Jun 16, 2021 | 165.31 | 165.39 | 162.33 | 162.71 | 2,510,255 | -1.41(-0.86%) |
Jun 15, 2021 | 165.47 | 165.90 | 163.80 | 164.12 | 4,119,113 | -8.76(-5.07%) |
Jun 14, 2021 | 172.88 | 173.28 | 171.62 | 172.88 | 836,699 | +0.10(+0.06%) |
Jun 11, 2021 | 172.83 | 173.01 | 171.36 | 172.78 | 860,270 | -0.30(-0.18%) |
Jun 10, 2021 | 169.99 | 173.29 | 169.78 | 173.09 | 793,805 | +2.98(+1.75%) |
Jun 09, 2021 | 169.02 | 170.47 | 168.69 | 170.10 | 744,946 | +1.88(+1.12%) |
Jun 08, 2021 | 167.94 | 169.49 | 167.94 | 168.22 | 652,983 | +0.71(+0.42%) |
Jun 07, 2021 | 164.62 | 168.27 | 164.53 | 167.51 | 947,849 | +3.06(+1.86%) |
Jun 04, 2021 | 164.75 | 165.11 | 164.05 | 164.45 | 954,598 | +0.50(+0.31%) |
Jun 03, 2021 | 162.33 | 164.33 | 161.36 | 163.95 | 744,294 | +1.35(+0.83%) |
Jun 02, 2021 | 161.97 | 162.70 | 161.48 | 162.60 | 952,260 | +1.16(+0.72%) |
Jun 01, 2021 | 159.87 | 161.62 | 158.60 | 161.44 | 667,046 | +2.20(+1.38%) |
May 28, 2021 | 158.33 | 160.12 | 157.86 | 159.24 | 933,474 | +1.89(+1.20%) |
May 27, 2021 | 158.36 | 159.03 | 157.02 | 157.35 | 2,010,750 | -1.13(-0.72%) |
May 26, 2021 | 159.66 | 160.03 | 158.33 | 158.49 | 425,786 | -0.83(-0.52%) |
May 25, 2021 | 159.05 | 159.70 | 158.12 | 159.32 | 474,203 | +0.32(+0.20%) |
May 24, 2021 | 156.80 | 159.51 | 156.36 | 159.00 | 662,071 | +3.03(+1.94%) |
May 21, 2021 | 156.25 | 157.56 | 155.37 | 155.97 | 1,281,928 | -0.48(-0.31%) |
May 20, 2021 | 154.25 | 156.83 | 154.25 | 156.45 | 423,640 | +1.84(+1.19%) |
May 19, 2021 | 154.66 | 155.19 | 153.31 | 154.61 | 450,286 | -0.49(-0.32%) |
May 18, 2021 | 153.97 | 155.82 | 153.20 | 155.10 | 540,720 | +0.70(+0.45%) |
May 17, 2021 | 155.43 | 156.95 | 153.93 | 154.41 | 612,953 | -0.88(-0.56%) |
May 14, 2021 | 154.40 | 155.96 | 154.40 | 155.28 | 528,005 | +0.94(+0.61%) |
May 13, 2021 | 154.25 | 155.89 | 153.90 | 154.34 | 756,106 | +0.25(+0.16%) |
May 12, 2021 | 157.72 | 157.72 | 154.00 | 154.09 | 792,933 | -4.06(-2.57%) |
May 11, 2021 | 159.63 | 159.63 | 157.13 | 158.16 | 387,453 | -1.87(-1.17%) |
May 10, 2021 | 160.46 | 162.38 | 159.52 | 160.03 | 526,585 | +0.89(+0.56%) |
May 07, 2021 | 157.50 | 159.90 | 157.41 | 159.13 | 914,355 | +1.47(+0.93%) |
May 06, 2021 | 157.34 | 158.08 | 156.62 | 157.67 | 660,341 | +0.89(+0.57%) |
May 05, 2021 | 158.55 | 161.24 | 156.64 | 156.77 | 1,218,111 | -4.84(-3.00%) |
May 04, 2021 | 160.90 | 162.13 | 160.90 | 161.62 | 713,403 | +0.86(+0.53%) |