Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 183.19 | 186.09 | 183.09 | 183.29 | 593,208 | +0.45(+0.25%) |
Jul 29, 2021 | 182.33 | 183.16 | 181.60 | 182.84 | 509,857 | +0.78(+0.43%) |
Jul 28, 2021 | 180.82 | 183.16 | 179.85 | 182.06 | 651,612 | +2.31(+1.28%) |
Jul 27, 2021 | 176.68 | 181.38 | 176.68 | 179.76 | 801,357 | +3.01(+1.70%) |
Jul 26, 2021 | 175.58 | 176.88 | 174.65 | 176.75 | 595,556 | +0.85(+0.48%) |
Jul 23, 2021 | 174.63 | 176.43 | 174.54 | 175.90 | 515,243 | +1.38(+0.79%) |
Jul 22, 2021 | 174.01 | 175.70 | 173.47 | 174.51 | 538,894 | +0.12(+0.07%) |
Jul 21, 2021 | 174.98 | 175.19 | 173.73 | 174.39 | 666,261 | -0.63(-0.36%) |
Jul 20, 2021 | 169.95 | 176.70 | 169.07 | 175.02 | 966,375 | +6.05(+3.58%) |
Jul 19, 2021 | 170.29 | 171.69 | 168.16 | 168.97 | 631,145 | -3.17(-1.84%) |
Jul 16, 2021 | 171.38 | 173.39 | 171.01 | 172.14 | 393,052 | +1.27(+0.74%) |
Jul 15, 2021 | 169.92 | 171.25 | 169.27 | 170.87 | 809,756 | +1.35(+0.80%) |
Jul 14, 2021 | 167.78 | 170.20 | 167.76 | 169.51 | 419,306 | +1.77(+1.05%) |
Jul 13, 2021 | 169.57 | 169.57 | 167.07 | 167.75 | 366,763 | -1.70(-1.00%) |
Jul 12, 2021 | 169.05 | 169.79 | 168.54 | 169.45 | 262,802 | +0.40(+0.24%) |
Jul 09, 2021 | 167.17 | 169.12 | 166.10 | 169.05 | 440,129 | +2.46(+1.48%) |
Jul 08, 2021 | 165.89 | 167.43 | 164.62 | 166.59 | 555,099 | -0.01(-0.01%) |
Jul 07, 2021 | 165.61 | 167.63 | 165.19 | 166.60 | 518,365 | +1.24(+0.75%) |
Jul 06, 2021 | 162.64 | 165.89 | 161.46 | 165.35 | 825,468 | +4.13(+2.56%) |
Jul 02, 2021 | 161.68 | 163.03 | 160.75 | 161.22 | 634,263 | +0.63(+0.39%) |
Jul 01, 2021 | 159.74 | 161.98 | 159.44 | 160.60 | 634,684 | +0.40(+0.25%) |
Jun 30, 2021 | 161.01 | 162.22 | 159.82 | 160.19 | 610,468 | -1.03(-0.64%) |
Jun 29, 2021 | 162.78 | 163.90 | 160.95 | 161.22 | 355,466 | -1.14(-0.70%) |
Jun 28, 2021 | 163.02 | 163.02 | 161.41 | 162.36 | 296,057 | -0.53(-0.33%) |
Jun 25, 2021 | 161.20 | 162.89 | 160.99 | 162.89 | 413,007 | +1.43(+0.89%) |
Jun 24, 2021 | 162.30 | 162.91 | 161.18 | 161.46 | 543,296 | -0.80(-0.49%) |
Jun 23, 2021 | 162.13 | 162.90 | 161.52 | 162.26 | 696,612 | -0.01(-0.01%) |
Jun 22, 2021 | 163.57 | 164.60 | 162.22 | 162.27 | 538,887 | -1.62(-0.99%) |
Jun 21, 2021 | 160.01 | 164.42 | 159.47 | 163.89 | 588,233 | +4.53(+2.84%) |
Jun 18, 2021 | 162.36 | 163.44 | 159.36 | 159.36 | 1,126,337 | -3.10(-1.91%) |
Jun 17, 2021 | 161.49 | 162.87 | 160.89 | 162.46 | 482,017 | +1.11(+0.69%) |
Jun 16, 2021 | 162.94 | 164.20 | 161.26 | 161.35 | 600,376 | -1.14(-0.70%) |
Jun 15, 2021 | 165.00 | 165.00 | 162.39 | 162.48 | 335,879 | -2.72(-1.64%) |
Jun 14, 2021 | 164.07 | 165.31 | 163.45 | 165.20 | 382,039 | +1.12(+0.68%) |
Jun 11, 2021 | 164.87 | 165.11 | 163.06 | 164.08 | 290,162 | -1.10(-0.66%) |
Jun 10, 2021 | 163.28 | 165.73 | 162.63 | 165.18 | 578,653 | +2.11(+1.30%) |
Jun 09, 2021 | 162.24 | 164.10 | 162.22 | 163.07 | 337,165 | +1.30(+0.80%) |
Jun 08, 2021 | 160.23 | 162.81 | 160.08 | 161.77 | 460,547 | +1.90(+1.19%) |
Jun 07, 2021 | 159.28 | 160.88 | 159.05 | 159.87 | 556,834 | +0.59(+0.37%) |
Jun 04, 2021 | 159.06 | 159.60 | 157.81 | 159.28 | 400,873 | +1.12(+0.71%) |
Jun 03, 2021 | 158.83 | 159.44 | 157.65 | 158.16 | 483,714 | -0.65(-0.41%) |
Jun 02, 2021 | 157.16 | 159.51 | 157.15 | 158.81 | 683,426 | +1.73(+1.10%) |
Jun 01, 2021 | 156.03 | 157.20 | 154.26 | 157.08 | 567,879 | +1.35(+0.87%) |
May 28, 2021 | 154.76 | 156.31 | 154.69 | 155.73 | 387,837 | +1.82(+1.18%) |
May 27, 2021 | 155.72 | 155.90 | 153.49 | 153.91 | 599,917 | -1.90(-1.22%) |
May 26, 2021 | 156.74 | 157.82 | 155.55 | 155.81 | 293,006 | -0.72(-0.46%) |
May 25, 2021 | 155.96 | 156.85 | 155.06 | 156.53 | 420,438 | +0.85(+0.54%) |
May 24, 2021 | 154.58 | 156.41 | 154.34 | 155.69 | 207,584 | +1.87(+1.22%) |
May 21, 2021 | 155.16 | 155.76 | 153.12 | 153.81 | 411,121 | -1.01(-0.65%) |
May 20, 2021 | 153.09 | 155.04 | 152.61 | 154.83 | 414,550 | +2.08(+1.36%) |
May 19, 2021 | 151.10 | 152.85 | 149.94 | 152.75 | 607,622 | +0.79(+0.52%) |
May 18, 2021 | 152.72 | 153.18 | 151.54 | 151.96 | 284,678 | -0.55(-0.36%) |
May 17, 2021 | 152.29 | 153.21 | 151.21 | 152.50 | 298,311 | +0.59(+0.39%) |
May 14, 2021 | 151.18 | 152.54 | 150.62 | 151.91 | 669,107 | +1.87(+1.25%) |
May 13, 2021 | 149.45 | 151.69 | 148.99 | 150.04 | 327,245 | +0.87(+0.58%) |
May 12, 2021 | 151.24 | 152.32 | 148.91 | 149.17 | 405,145 | -3.21(-2.11%) |
May 11, 2021 | 152.91 | 153.61 | 150.80 | 152.38 | 315,237 | -2.01(-1.30%) |
May 10, 2021 | 154.92 | 155.86 | 154.31 | 154.39 | 226,542 | +0.33(+0.21%) |
May 07, 2021 | 153.08 | 154.51 | 151.82 | 154.07 | 367,981 | +1.20(+0.79%) |
May 06, 2021 | 151.39 | 153.14 | 150.66 | 152.87 | 429,444 | +1.73(+1.14%) |
May 05, 2021 | 152.22 | 153.81 | 150.34 | 151.14 | 443,531 | -2.53(-1.65%) |
May 04, 2021 | 155.14 | 156.49 | 153.07 | 153.67 | 304,218 | -1.56(-1.01%) |