Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 184.80 | 189.34 | 184.80 | 189.30 | 48,494 | +2.64(+1.41%) |
Jul 29, 2021 | 182.70 | 187.19 | 182.70 | 186.67 | 56,779 | +4.77(+2.62%) |
Jul 28, 2021 | 178.07 | 183.04 | 178.07 | 181.90 | 57,095 | +4.85(+2.74%) |
Jul 27, 2021 | 180.59 | 180.59 | 172.86 | 177.05 | 110,807 | -4.30(-2.37%) |
Jul 26, 2021 | 181.16 | 182.55 | 180.35 | 181.35 | 32,584 | -0.79(-0.44%) |
Jul 23, 2021 | 181.86 | 182.15 | 179.45 | 182.15 | 47,409 | +1.14(+0.63%) |
Jul 22, 2021 | 182.78 | 182.88 | 179.52 | 181.01 | 95,292 | -2.81(-1.53%) |
Jul 21, 2021 | 178.81 | 183.83 | 178.81 | 183.81 | 44,984 | +5.54(+3.11%) |
Jul 20, 2021 | 175.25 | 179.58 | 173.53 | 178.27 | 73,150 | +3.63(+2.08%) |
Jul 19, 2021 | 172.09 | 175.50 | 170.93 | 174.64 | 156,167 | -0.53(-0.30%) |
Jul 16, 2021 | 180.38 | 180.75 | 175.06 | 175.17 | 48,692 | -4.11(-2.29%) |
Jul 15, 2021 | 182.32 | 182.32 | 177.45 | 179.28 | 91,335 | -3.83(-2.09%) |
Jul 14, 2021 | 187.03 | 188.08 | 182.87 | 183.11 | 90,725 | -2.18(-1.18%) |
Jul 13, 2021 | 186.21 | 186.58 | 184.75 | 185.29 | 89,213 | -2.06(-1.10%) |
Jul 12, 2021 | 186.21 | 187.35 | 185.10 | 187.35 | 31,433 | +1.72(+0.92%) |
Jul 09, 2021 | 183.10 | 185.89 | 181.76 | 185.63 | 47,511 | +3.30(+1.81%) |
Jul 08, 2021 | 181.20 | 183.76 | 178.44 | 182.33 | 80,898 | -3.20(-1.73%) |
Jul 07, 2021 | 190.32 | 190.32 | 184.54 | 185.54 | 78,338 | -3.25(-1.72%) |
Jul 06, 2021 | 189.66 | 189.66 | 186.26 | 188.79 | 37,283 | -0.22(-0.12%) |
Jul 02, 2021 | 189.28 | 189.36 | 187.97 | 189.01 | 148,082 | +1.04(+0.55%) |
Jul 01, 2021 | 190.71 | 190.71 | 187.28 | 187.97 | 53,586 | -2.72(-1.42%) |
Jun 30, 2021 | 191.32 | 191.32 | 189.77 | 190.68 | 38,201 | -0.88(-0.46%) |
Jun 29, 2021 | 190.00 | 191.56 | 189.50 | 191.56 | 40,231 | +1.50(+0.79%) |
Jun 28, 2021 | 186.35 | 190.41 | 186.35 | 190.07 | 67,490 | +5.03(+2.72%) |
Jun 25, 2021 | 186.31 | 187.39 | 184.60 | 185.04 | 18,284 | -0.72(-0.39%) |
Jun 24, 2021 | 183.15 | 186.03 | 183.15 | 185.76 | 44,185 | +4.46(+2.46%) |
Jun 23, 2021 | 179.88 | 182.21 | 179.88 | 181.30 | 24,053 | +1.57(+0.87%) |
Jun 22, 2021 | 178.67 | 179.74 | 177.80 | 179.74 | 31,944 | +1.09(+0.61%) |
Jun 21, 2021 | 177.92 | 179.08 | 176.88 | 178.65 | 107,535 | +0.89(+0.50%) |
Jun 18, 2021 | 180.42 | 180.83 | 176.19 | 177.75 | 49,671 | -4.61(-2.53%) |
Jun 17, 2021 | 179.98 | 183.69 | 179.65 | 182.36 | 33,717 | +1.72(+0.95%) |
Jun 16, 2021 | 181.44 | 182.19 | 178.67 | 180.65 | 99,906 | -0.19(-0.10%) |
Jun 15, 2021 | 182.49 | 183.69 | 180.40 | 180.83 | 55,132 | -2.24(-1.22%) |
Jun 14, 2021 | 180.56 | 183.37 | 180.36 | 183.07 | 79,871 | +3.00(+1.67%) |
Jun 11, 2021 | 178.95 | 180.07 | 178.91 | 180.07 | 25,122 | +1.35(+0.75%) |
Jun 10, 2021 | 177.62 | 179.41 | 176.68 | 178.72 | 17,824 | +1.88(+1.06%) |
Jun 09, 2021 | 178.75 | 178.75 | 176.70 | 176.84 | 51,109 | -0.95(-0.53%) |
Jun 08, 2021 | 178.45 | 178.91 | 175.39 | 177.79 | 54,944 | +0.58(+0.33%) |
Jun 07, 2021 | 177.64 | 177.64 | 176.06 | 177.21 | 36,746 | -0.86(-0.48%) |
Jun 04, 2021 | 175.50 | 178.67 | 175.50 | 178.07 | 64,395 | +4.28(+2.46%) |
Jun 03, 2021 | 175.12 | 175.71 | 173.45 | 173.79 | 48,516 | -3.27(-1.85%) |
Jun 02, 2021 | 176.52 | 177.43 | 175.97 | 177.06 | 22,767 | +0.62(+0.35%) |
Jun 01, 2021 | 178.28 | 179.72 | 174.96 | 176.43 | 52,617 | -0.75(-0.43%) |
May 28, 2021 | 177.23 | 177.94 | 176.44 | 177.19 | 18,797 | +0.90(+0.51%) |
May 27, 2021 | 174.48 | 177.06 | 174.06 | 176.28 | 34,238 | +1.76(+1.01%) |
May 26, 2021 | 172.88 | 174.61 | 172.58 | 174.52 | 38,851 | +1.84(+1.07%) |
May 25, 2021 | 173.62 | 174.75 | 171.76 | 172.68 | 58,071 | +0.06(+0.03%) |
May 24, 2021 | 170.78 | 173.35 | 170.50 | 172.62 | 107,652 | +3.57(+2.11%) |
May 21, 2021 | 171.81 | 171.81 | 168.66 | 169.05 | 32,125 | -0.80(-0.47%) |
May 20, 2021 | 166.82 | 170.49 | 166.82 | 169.85 | 60,073 | +4.17(+2.52%) |
May 19, 2021 | 158.37 | 166.06 | 158.37 | 165.68 | 156,932 | +3.65(+2.25%) |
May 18, 2021 | 163.71 | 165.21 | 161.97 | 162.03 | 85,749 | -0.66(-0.41%) |
May 17, 2021 | 161.80 | 162.69 | 159.50 | 162.69 | 68,992 | -0.62(-0.38%) |
May 14, 2021 | 160.86 | 164.41 | 158.94 | 163.32 | 55,176 | +5.03(+3.18%) |
May 13, 2021 | 159.41 | 161.87 | 155.88 | 158.28 | 114,523 | +1.10(+0.70%) |
May 12, 2021 | 161.48 | 162.56 | 156.85 | 157.18 | 162,717 | -7.60(-4.61%) |
May 11, 2021 | 157.67 | 165.20 | 157.10 | 164.79 | 133,630 | +1.20(+0.73%) |
May 10, 2021 | 172.31 | 172.31 | 163.48 | 163.59 | 139,201 | -9.66(-5.57%) |
May 07, 2021 | 171.69 | 174.31 | 171.45 | 173.24 | 76,349 | +3.32(+1.95%) |
May 06, 2021 | 170.05 | 170.57 | 167.12 | 169.92 | 58,109 | -0.55(-0.32%) |
May 05, 2021 | 170.59 | 172.66 | 168.86 | 170.47 | 250,649 | +1.36(+0.80%) |
May 04, 2021 | 170.50 | 171.02 | 166.43 | 169.11 | 108,853 | -3.15(-1.83%) |