Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 172.59 | 172.59 | 171.58 | 171.58 | 12,720 | -1.05(-0.61%) |
Jul 29, 2021 | 172.88 | 173.24 | 172.63 | 172.63 | 2,921 | +0.90(+0.52%) |
Jul 28, 2021 | 171.03 | 172.22 | 171.03 | 171.73 | 8,131 | +0.65(+0.38%) |
Jul 27, 2021 | 171.32 | 171.32 | 170.21 | 171.08 | 2,792 | -1.04(-0.60%) |
Jul 26, 2021 | 171.92 | 172.12 | 171.67 | 172.12 | 5,342 | +0.57(+0.33%) |
Jul 23, 2021 | 170.44 | 171.55 | 170.37 | 171.55 | 7,657 | +1.60(+0.94%) |
Jul 22, 2021 | 170.87 | 170.87 | 169.52 | 169.95 | 4,423 | -0.48(-0.28%) |
Jul 21, 2021 | 170.19 | 170.43 | 169.93 | 170.43 | 14,964 | +1.83(+1.09%) |
Jul 20, 2021 | 166.04 | 168.99 | 166.04 | 168.60 | 13,001 | +3.18(+1.92%) |
Jul 19, 2021 | 164.79 | 165.79 | 164.34 | 165.42 | 10,007 | -2.75(-1.64%) |
Jul 16, 2021 | 170.07 | 170.07 | 168.17 | 168.17 | 4,952 | -1.52(-0.90%) |
Jul 15, 2021 | 169.68 | 169.93 | 168.84 | 169.69 | 31,736 | -0.59(-0.34%) |
Jul 14, 2021 | 171.27 | 171.88 | 170.02 | 170.28 | 5,924 | -0.48(-0.28%) |
Jul 13, 2021 | 171.73 | 171.73 | 170.75 | 170.76 | 6,176 | -1.41(-0.82%) |
Jul 12, 2021 | 171.96 | 172.22 | 171.85 | 172.17 | 5,138 | +0.44(+0.26%) |
Jul 09, 2021 | 169.97 | 171.73 | 169.97 | 171.73 | 1,676 | +2.73(+1.61%) |
Jul 08, 2021 | 169.04 | 169.59 | 168.22 | 169.00 | 3,048 | -1.76(-1.03%) |
Jul 07, 2021 | 170.16 | 170.98 | 169.97 | 170.76 | 6,510 | +0.04(+0.02%) |
Jul 06, 2021 | 170.98 | 170.98 | 170.10 | 170.72 | 4,367 | -1.06(-0.62%) |
Jul 02, 2021 | 171.33 | 171.78 | 171.33 | 171.78 | 2,370 | +0.54(+0.31%) |
Jul 01, 2021 | 170.85 | 171.39 | 170.85 | 171.24 | 3,571 | +0.92(+0.54%) |
Jun 30, 2021 | 169.51 | 170.32 | 169.51 | 170.32 | 3,389 | +0.25(+0.15%) |
Jun 29, 2021 | 170.56 | 170.80 | 169.96 | 170.07 | 4,436 | -0.15(-0.09%) |
Jun 28, 2021 | 170.63 | 170.63 | 169.62 | 170.22 | 27,756 | -0.41(-0.24%) |
Jun 25, 2021 | 170.27 | 170.76 | 170.27 | 170.63 | 12,933 | +0.79(+0.47%) |
Jun 24, 2021 | 169.42 | 169.98 | 169.18 | 169.84 | 16,201 | +1.28(+0.76%) |
Jun 23, 2021 | 168.93 | 169.09 | 168.50 | 168.56 | 9,813 | -0.01(-0.01%) |
Jun 22, 2021 | 167.29 | 168.68 | 167.29 | 168.57 | 13,892 | +0.69(+0.41%) |
Jun 21, 2021 | 166.76 | 167.88 | 165.80 | 167.88 | 14,164 | +2.88(+1.75%) |
Jun 18, 2021 | 166.04 | 166.28 | 165.00 | 165.00 | 16,531 | -3.18(-1.89%) |
Jun 17, 2021 | 169.10 | 169.10 | 167.14 | 168.18 | 10,346 | -1.35(-0.80%) |
Jun 16, 2021 | 170.02 | 170.02 | 168.95 | 169.53 | 6,201 | -0.65(-0.38%) |
Jun 15, 2021 | 170.37 | 170.49 | 169.73 | 170.18 | 1,644 | -0.25(-0.15%) |
Jun 14, 2021 | 170.66 | 170.66 | 169.80 | 170.43 | 3,809 | -0.31(-0.18%) |
Jun 11, 2021 | 170.86 | 170.86 | 170.13 | 170.74 | 6,218 | +0.72(+0.42%) |
Jun 10, 2021 | 170.79 | 170.79 | 170.02 | 170.02 | 5,497 | -0.07(-0.04%) |
Jun 09, 2021 | 170.74 | 170.77 | 170.09 | 170.09 | 2,236 | -0.71(-0.42%) |
Jun 08, 2021 | 170.18 | 171.06 | 169.86 | 170.80 | 4,839 | +0.55(+0.32%) |
Jun 07, 2021 | 169.59 | 170.25 | 169.59 | 170.25 | 7,131 | +0.28(+0.16%) |
Jun 04, 2021 | 169.27 | 169.97 | 169.27 | 169.97 | 154,056 | +1.19(+0.71%) |
Jun 03, 2021 | 168.92 | 169.21 | 167.88 | 168.78 | 3,397 | -0.76(-0.45%) |
Jun 02, 2021 | 169.46 | 169.75 | 169.27 | 169.54 | 13,277 | +0.00(+0.00%) |
Jun 01, 2021 | 170.18 | 170.18 | 169.20 | 169.54 | 3,252 | +0.74(+0.44%) |
May 28, 2021 | 168.88 | 169.13 | 168.68 | 168.80 | 38,328 | -0.11(-0.07%) |
May 27, 2021 | 168.72 | 168.91 | 168.56 | 168.91 | 1,910 | +1.09(+0.65%) |
May 26, 2021 | 166.92 | 167.95 | 166.92 | 167.82 | 8,966 | +1.01(+0.61%) |
May 25, 2021 | 167.90 | 167.90 | 166.81 | 166.81 | 2,155 | -0.78(-0.47%) |
May 24, 2021 | 167.45 | 168.14 | 167.45 | 167.59 | 8,015 | +1.26(+0.76%) |
May 21, 2021 | 166.68 | 167.47 | 166.33 | 166.33 | 7,249 | +0.33(+0.20%) |
May 20, 2021 | 164.84 | 166.11 | 164.84 | 166.00 | 9,130 | +1.19(+0.72%) |
May 19, 2021 | 163.53 | 164.81 | 162.82 | 164.81 | 6,723 | -1.09(-0.66%) |
May 18, 2021 | 167.76 | 167.76 | 165.90 | 165.90 | 6,120 | -1.32(-0.79%) |
May 17, 2021 | 166.29 | 167.22 | 166.19 | 167.22 | 7,962 | -0.05(-0.03%) |
May 14, 2021 | 166.34 | 167.46 | 166.34 | 167.27 | 6,035 | +2.99(+1.82%) |
May 13, 2021 | 162.73 | 164.77 | 162.73 | 164.28 | 6,206 | +2.28(+1.41%) |
May 12, 2021 | 165.03 | 165.57 | 162.00 | 162.00 | 1,954 | -4.05(-2.44%) |
May 11, 2021 | 164.53 | 166.28 | 164.53 | 166.05 | 15,401 | -1.59(-0.95%) |
May 10, 2021 | 170.07 | 170.07 | 167.64 | 167.64 | 6,776 | -1.92(-1.13%) |
May 07, 2021 | 168.82 | 169.56 | 168.82 | 169.56 | 4,963 | +1.72(+1.03%) |
May 06, 2021 | 166.95 | 167.84 | 165.93 | 167.84 | 5,817 | +1.05(+0.63%) |
May 05, 2021 | 167.21 | 167.61 | 166.54 | 166.79 | 4,363 | +0.18(+0.11%) |
May 04, 2021 | 167.12 | 167.12 | 165.32 | 166.61 | 10,402 | -1.03(-0.61%) |