Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 170.00 | 171.83 | 168.42 | 169.52 | 612,440 | -1.07(-0.63%) |
Jul 29, 2021 | 175.46 | 175.77 | 170.32 | 170.59 | 449,772 | -3.97(-2.27%) |
Jul 28, 2021 | 173.56 | 175.99 | 172.53 | 174.56 | 264,038 | +0.85(+0.49%) |
Jul 27, 2021 | 173.01 | 174.00 | 170.13 | 173.71 | 319,071 | +0.45(+0.26%) |
Jul 26, 2021 | 173.58 | 175.41 | 173.00 | 173.26 | 341,356 | -0.67(-0.39%) |
Jul 23, 2021 | 175.53 | 175.53 | 173.01 | 173.93 | 327,045 | +0.11(+0.06%) |
Jul 22, 2021 | 176.81 | 176.81 | 173.22 | 173.82 | 420,424 | -3.01(-1.70%) |
Jul 21, 2021 | 174.93 | 179.50 | 174.93 | 176.83 | 531,933 | +1.52(+0.87%) |
Jul 20, 2021 | 171.50 | 176.29 | 170.78 | 175.31 | 988,314 | +3.82(+2.23%) |
Jul 19, 2021 | 173.83 | 174.76 | 169.62 | 171.49 | 784,836 | -3.92(-2.23%) |
Jul 16, 2021 | 178.42 | 179.86 | 175.29 | 175.41 | 419,136 | -3.04(-1.70%) |
Jul 15, 2021 | 181.23 | 182.00 | 176.30 | 178.45 | 474,157 | -2.03(-1.12%) |
Jul 14, 2021 | 183.33 | 183.33 | 180.00 | 180.48 | 437,778 | -2.16(-1.18%) |
Jul 13, 2021 | 183.68 | 184.89 | 181.60 | 182.64 | 499,301 | -2.15(-1.16%) |
Jul 12, 2021 | 184.13 | 186.22 | 183.30 | 184.79 | 346,613 | +0.80(+0.43%) |
Jul 09, 2021 | 184.06 | 184.92 | 182.87 | 183.99 | 443,992 | +0.65(+0.35%) |
Jul 08, 2021 | 181.55 | 184.56 | 180.62 | 183.34 | 464,213 | -0.68(-0.37%) |
Jul 07, 2021 | 183.50 | 185.32 | 180.62 | 184.02 | 809,462 | +1.09(+0.60%) |
Jul 06, 2021 | 181.77 | 183.24 | 179.74 | 182.93 | 598,469 | +1.43(+0.79%) |
Jul 02, 2021 | 180.72 | 182.47 | 179.14 | 181.50 | 345,185 | +0.32(+0.18%) |
Jul 01, 2021 | 180.67 | 182.72 | 178.78 | 181.18 | 608,601 | +3.54(+1.99%) |
Jun 30, 2021 | 178.95 | 179.73 | 176.78 | 177.64 | 406,068 | -1.39(-0.78%) |
Jun 29, 2021 | 181.95 | 182.92 | 178.84 | 179.03 | 331,501 | -2.90(-1.59%) |
Jun 28, 2021 | 181.77 | 182.16 | 180.30 | 181.93 | 354,336 | +0.85(+0.47%) |
Jun 25, 2021 | 178.66 | 182.15 | 178.54 | 181.08 | 523,460 | +2.28(+1.28%) |
Jun 24, 2021 | 178.20 | 180.00 | 177.39 | 178.80 | 433,852 | +1.82(+1.03%) |
Jun 23, 2021 | 177.06 | 177.86 | 174.35 | 176.98 | 527,157 | -0.32(-0.18%) |
Jun 22, 2021 | 178.84 | 178.84 | 174.83 | 177.30 | 514,671 | +0.08(+0.05%) |
Jun 21, 2021 | 178.16 | 179.80 | 176.16 | 177.22 | 766,284 | -0.06(-0.03%) |
Jun 18, 2021 | 176.21 | 178.85 | 173.46 | 177.28 | 1,734,647 | -0.47(-0.26%) |
Jun 17, 2021 | 180.00 | 180.44 | 174.50 | 177.75 | 902,405 | -3.38(-1.87%) |
Jun 16, 2021 | 183.17 | 184.49 | 180.19 | 181.13 | 590,756 | -2.28(-1.24%) |
Jun 15, 2021 | 187.14 | 189.00 | 182.80 | 183.41 | 975,037 | -3.01(-1.61%) |
Jun 14, 2021 | 186.94 | 187.65 | 185.08 | 186.42 | 773,142 | +0.25(+0.13%) |
Jun 11, 2021 | 186.19 | 187.53 | 184.80 | 186.17 | 1,107,820 | +0.23(+0.12%) |
Jun 10, 2021 | 182.36 | 186.75 | 181.98 | 185.94 | 989,140 | +4.10(+2.25%) |
Jun 09, 2021 | 180.36 | 183.69 | 179.32 | 181.84 | 850,444 | +2.90(+1.62%) |
Jun 08, 2021 | 177.14 | 179.31 | 176.85 | 178.94 | 581,676 | +2.47(+1.40%) |
Jun 07, 2021 | 173.60 | 178.00 | 171.30 | 176.47 | 637,867 | +2.90(+1.67%) |
Jun 04, 2021 | 174.28 | 174.99 | 172.28 | 173.57 | 289,696 | +0.12(+0.07%) |
Jun 03, 2021 | 174.66 | 174.66 | 171.09 | 173.45 | 402,455 | -0.37(-0.21%) |
Jun 02, 2021 | 176.52 | 176.81 | 173.45 | 173.82 | 461,784 | -1.83(-1.04%) |
Jun 01, 2021 | 179.07 | 179.68 | 173.56 | 175.65 | 572,496 | -2.48(-1.39%) |
May 28, 2021 | 176.31 | 178.41 | 175.33 | 178.13 | 537,347 | +2.36(+1.34%) |
May 27, 2021 | 179.53 | 180.25 | 175.54 | 175.77 | 711,565 | -2.59(-1.45%) |
May 26, 2021 | 177.27 | 178.75 | 176.69 | 178.36 | 398,027 | +0.65(+0.37%) |
May 25, 2021 | 179.35 | 180.46 | 177.56 | 177.71 | 285,790 | -1.25(-0.70%) |
May 24, 2021 | 180.20 | 182.56 | 178.71 | 178.96 | 568,258 | -1.04(-0.58%) |
May 21, 2021 | 179.20 | 181.44 | 177.60 | 180.00 | 1,014,656 | +1.40(+0.78%) |
May 20, 2021 | 174.34 | 179.26 | 173.85 | 178.60 | 575,600 | +3.39(+1.93%) |
May 19, 2021 | 175.19 | 176.00 | 173.35 | 175.21 | 508,467 | +0.12(+0.07%) |
May 18, 2021 | 176.77 | 177.50 | 175.09 | 175.09 | 417,647 | -1.71(-0.97%) |
May 17, 2021 | 180.00 | 181.46 | 176.28 | 176.80 | 497,335 | -2.37(-1.32%) |
May 14, 2021 | 179.67 | 179.67 | 177.42 | 179.17 | 568,851 | +1.01(+0.57%) |
May 13, 2021 | 175.78 | 178.72 | 175.20 | 178.16 | 697,637 | +2.26(+1.28%) |
May 12, 2021 | 173.45 | 180.39 | 173.45 | 175.90 | 1,196,993 | +2.10(+1.21%) |
May 11, 2021 | 173.21 | 175.63 | 172.50 | 173.80 | 532,721 | -2.30(-1.31%) |
May 10, 2021 | 177.09 | 177.99 | 173.43 | 176.10 | 759,791 | +1.51(+0.86%) |
May 07, 2021 | 172.34 | 178.23 | 172.05 | 174.59 | 2,304,576 | +1.75(+1.01%) |
May 06, 2021 | 168.29 | 173.00 | 166.50 | 172.84 | 1,098,559 | +2.02(+1.18%) |
May 05, 2021 | 161.50 | 171.42 | 161.50 | 170.82 | 1,623,631 | +10.62(+6.63%) |
May 04, 2021 | 164.72 | 164.97 | 160.01 | 160.20 | 968,762 | -4.94(-2.99%) |