Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 183.04 | 184.68 | 181.70 | 183.35 | 1,661,530 | +0.19(+0.10%) |
Jul 29, 2021 | 181.38 | 183.44 | 176.03 | 183.16 | 1,432,894 | +0.99(+0.54%) |
Jul 28, 2021 | 183.33 | 183.33 | 180.77 | 182.18 | 1,109,628 | -0.49(-0.27%) |
Jul 27, 2021 | 184.31 | 184.66 | 181.14 | 182.66 | 991,442 | -2.55(-1.38%) |
Jul 26, 2021 | 185.37 | 187.25 | 183.80 | 185.21 | 1,019,667 | -1.01(-0.54%) |
Jul 23, 2021 | 185.75 | 187.31 | 184.64 | 186.22 | 608,469 | +1.78(+0.96%) |
Jul 22, 2021 | 186.21 | 186.21 | 183.43 | 184.44 | 828,053 | -1.79(-0.96%) |
Jul 21, 2021 | 185.14 | 187.19 | 184.83 | 186.23 | 812,493 | +2.77(+1.51%) |
Jul 20, 2021 | 178.16 | 183.88 | 177.62 | 183.46 | 875,927 | +6.14(+3.46%) |
Jul 19, 2021 | 180.09 | 180.76 | 175.91 | 177.32 | 1,388,505 | -5.36(-2.94%) |
Jul 16, 2021 | 184.17 | 184.40 | 182.24 | 182.68 | 2,052,426 | -0.92(-0.50%) |
Jul 15, 2021 | 181.97 | 184.58 | 181.86 | 183.60 | 957,214 | +0.66(+0.36%) |
Jul 14, 2021 | 184.85 | 185.29 | 181.08 | 182.93 | 794,475 | -1.56(-0.85%) |
Jul 13, 2021 | 189.32 | 189.63 | 182.82 | 184.49 | 1,769,453 | -5.09(-2.69%) |
Jul 12, 2021 | 184.57 | 190.76 | 184.32 | 189.59 | 1,568,594 | +5.30(+2.88%) |
Jul 09, 2021 | 181.13 | 184.68 | 180.34 | 184.29 | 1,246,855 | +5.21(+2.91%) |
Jul 08, 2021 | 180.97 | 181.26 | 178.29 | 179.08 | 1,207,991 | -4.93(-2.68%) |
Jul 07, 2021 | 183.91 | 184.21 | 181.48 | 184.01 | 928,617 | +1.13(+0.62%) |
Jul 06, 2021 | 182.43 | 183.38 | 181.28 | 182.88 | 842,770 | +0.06(+0.03%) |
Jul 02, 2021 | 180.06 | 183.25 | 179.43 | 182.81 | 1,182,095 | +3.25(+1.81%) |
Jul 01, 2021 | 178.80 | 179.83 | 177.46 | 179.56 | 773,273 | +1.77(+0.99%) |
Jun 30, 2021 | 177.38 | 178.26 | 176.75 | 177.79 | 808,670 | +0.16(+0.09%) |
Jun 29, 2021 | 178.17 | 178.64 | 176.55 | 177.63 | 647,420 | +0.49(+0.27%) |
Jun 28, 2021 | 176.92 | 177.82 | 175.03 | 177.15 | 1,229,051 | +0.48(+0.27%) |
Jun 25, 2021 | 176.17 | 177.24 | 175.41 | 176.66 | 1,193,871 | +1.41(+0.80%) |
Jun 24, 2021 | 175.00 | 175.64 | 172.02 | 175.25 | 1,011,827 | +1.44(+0.83%) |
Jun 23, 2021 | 173.82 | 174.79 | 172.99 | 173.82 | 1,308,519 | +0.47(+0.27%) |
Jun 22, 2021 | 172.77 | 173.72 | 170.89 | 173.35 | 878,071 | +0.92(+0.53%) |
Jun 21, 2021 | 167.15 | 172.50 | 166.71 | 172.43 | 915,952 | +4.38(+2.61%) |
Jun 18, 2021 | 168.39 | 170.04 | 166.84 | 168.05 | 2,316,817 | -2.59(-1.52%) |
Jun 17, 2021 | 173.48 | 174.48 | 169.10 | 170.64 | 1,505,438 | -2.58(-1.49%) |
Jun 16, 2021 | 172.06 | 173.40 | 170.88 | 173.22 | 1,445,105 | +0.55(+0.32%) |
Jun 15, 2021 | 170.81 | 173.40 | 170.51 | 172.68 | 1,549,459 | +2.32(+1.36%) |
Jun 14, 2021 | 170.29 | 170.46 | 169.43 | 170.36 | 738,526 | -0.21(-0.12%) |
Jun 11, 2021 | 169.39 | 170.78 | 169.08 | 170.57 | 848,858 | +1.95(+1.16%) |
Jun 10, 2021 | 171.34 | 171.84 | 168.24 | 168.62 | 958,218 | -2.42(-1.41%) |
Jun 09, 2021 | 172.17 | 172.76 | 170.71 | 171.04 | 753,711 | -1.30(-0.76%) |
Jun 08, 2021 | 171.88 | 173.01 | 170.23 | 172.34 | 939,977 | +0.46(+0.27%) |
Jun 07, 2021 | 171.04 | 172.46 | 170.44 | 171.88 | 1,195,217 | +0.85(+0.50%) |
Jun 04, 2021 | 168.87 | 171.20 | 168.19 | 171.03 | 796,300 | +2.60(+1.55%) |
Jun 03, 2021 | 168.93 | 170.14 | 167.89 | 168.42 | 1,138,896 | -1.19(-0.70%) |
Jun 02, 2021 | 168.46 | 169.92 | 167.18 | 169.61 | 945,797 | +1.53(+0.91%) |
Jun 01, 2021 | 170.40 | 170.43 | 167.01 | 168.08 | 779,144 | -0.20(-0.12%) |
May 28, 2021 | 167.18 | 169.19 | 167.06 | 168.28 | 1,256,564 | +1.00(+0.60%) |
May 27, 2021 | 165.86 | 167.62 | 165.24 | 167.28 | 1,391,775 | +2.37(+1.43%) |
May 26, 2021 | 165.79 | 165.79 | 163.58 | 164.91 | 977,533 | +0.09(+0.05%) |
May 25, 2021 | 165.18 | 166.11 | 164.03 | 164.83 | 967,220 | -0.41(-0.25%) |
May 24, 2021 | 169.66 | 169.66 | 162.52 | 165.23 | 1,633,051 | -3.77(-2.23%) |
May 21, 2021 | 166.97 | 169.96 | 166.66 | 169.00 | 801,655 | +1.99(+1.19%) |
May 20, 2021 | 165.86 | 168.39 | 164.24 | 167.02 | 1,081,794 | +1.83(+1.11%) |
May 19, 2021 | 162.96 | 166.14 | 160.85 | 165.19 | 2,228,782 | -0.69(-0.42%) |
May 18, 2021 | 167.97 | 168.40 | 165.84 | 165.88 | 699,841 | -2.51(-1.49%) |
May 17, 2021 | 168.70 | 168.96 | 165.88 | 168.39 | 1,003,910 | +0.35(+0.21%) |
May 14, 2021 | 166.48 | 168.59 | 166.31 | 168.04 | 772,485 | +1.99(+1.20%) |
May 13, 2021 | 162.20 | 166.82 | 161.88 | 166.05 | 1,044,533 | +3.74(+2.30%) |
May 12, 2021 | 162.85 | 166.29 | 161.93 | 162.31 | 1,656,619 | -0.19(-0.11%) |
May 11, 2021 | 165.12 | 166.21 | 161.42 | 162.50 | 1,169,692 | -4.78(-2.86%) |
May 10, 2021 | 166.74 | 168.94 | 166.39 | 167.28 | 1,489,154 | +0.86(+0.52%) |
May 07, 2021 | 165.72 | 166.59 | 164.81 | 166.42 | 832,955 | +0.70(+0.42%) |
May 06, 2021 | 164.39 | 165.73 | 161.41 | 165.72 | 1,096,818 | +2.73(+1.68%) |
May 05, 2021 | 158.87 | 164.09 | 158.87 | 162.99 | 1,278,828 | +3.05(+1.91%) |
May 04, 2021 | 160.27 | 160.62 | 158.65 | 159.94 | 1,398,459 | -0.73(-0.45%) |