Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 167.00 | 168.01 | 164.96 | 165.99 | 199,780,544 | -13.59(-7.57%) |
Jul 29, 2021 | 180.96 | 181.47 | 178.58 | 179.57 | 109,536,376 | -1.52(-0.84%) |
Jul 28, 2021 | 181.26 | 182.49 | 179.63 | 181.09 | 60,089,232 | +0.20(+0.11%) |
Jul 27, 2021 | 184.49 | 184.49 | 178.89 | 180.89 | 82,756,992 | -3.66(-1.98%) |
Jul 26, 2021 | 183.23 | 185.17 | 181.94 | 184.56 | 58,081,340 | +2.15(+1.18%) |
Jul 23, 2021 | 181.57 | 182.88 | 180.68 | 182.40 | 48,840,420 | +0.93(+0.51%) |
Jul 22, 2021 | 178.94 | 181.57 | 178.69 | 181.47 | 65,371,304 | +2.64(+1.47%) |
Jul 21, 2021 | 178.40 | 178.90 | 176.77 | 178.84 | 46,660,748 | +0.60(+0.34%) |
Jul 20, 2021 | 177.95 | 179.18 | 175.49 | 178.24 | 65,226,184 | +1.18(+0.66%) |
Jul 19, 2021 | 175.88 | 177.09 | 174.55 | 177.06 | 75,803,840 | -1.20(-0.67%) |
Jul 16, 2021 | 181.24 | 181.88 | 178.10 | 178.26 | 81,066,384 | -2.87(-1.59%) |
Jul 15, 2021 | 184.28 | 184.34 | 180.62 | 181.13 | 63,771,188 | -2.52(-1.37%) |
Jul 14, 2021 | 185.01 | 185.45 | 182.61 | 183.65 | 66,161,896 | +0.21(+0.12%) |
Jul 13, 2021 | 184.67 | 188.21 | 183.13 | 183.44 | 77,035,992 | -2.05(-1.11%) |
Jul 12, 2021 | 186.76 | 187.42 | 184.41 | 185.49 | 51,519,324 | -0.04(-0.02%) |
Jul 09, 2021 | 185.69 | 186.96 | 184.24 | 185.53 | 75,145,272 | -0.60(-0.32%) |
Jul 08, 2021 | 181.75 | 187.56 | 180.68 | 186.13 | 103,808,136 | +1.74(+0.94%) |
Jul 07, 2021 | 185.43 | 186.27 | 183.51 | 184.40 | 106,779,248 | +1.04(+0.57%) |
Jul 06, 2021 | 176.09 | 183.84 | 176.04 | 183.36 | 135,120,640 | +8.22(+4.69%) |
Jul 02, 2021 | 172.18 | 175.17 | 171.44 | 175.14 | 63,683,344 | +3.89(+2.27%) |
Jul 01, 2021 | 171.33 | 172.44 | 170.07 | 171.25 | 40,814,052 | -0.36(-0.21%) |
Jun 30, 2021 | 171.65 | 173.17 | 171.35 | 171.60 | 48,149,160 | -0.40(-0.23%) |
Jun 29, 2021 | 171.54 | 172.40 | 170.75 | 172.00 | 42,027,696 | +0.21(+0.12%) |
Jun 28, 2021 | 170.40 | 172.00 | 170.28 | 171.79 | 44,932,312 | +2.12(+1.25%) |
Jun 25, 2021 | 172.79 | 172.84 | 169.31 | 169.67 | 79,008,920 | -2.38(-1.38%) |
Jun 24, 2021 | 174.97 | 175.83 | 171.14 | 172.05 | 76,782,112 | -2.73(-1.56%) |
Jun 23, 2021 | 174.84 | 175.64 | 173.75 | 174.78 | 56,334,100 | -0.08(-0.05%) |
Jun 22, 2021 | 172.50 | 175.78 | 172.40 | 174.86 | 67,026,064 | +2.57(+1.49%) |
Jun 21, 2021 | 173.41 | 173.69 | 171.30 | 172.29 | 65,649,416 | -1.64(-0.94%) |
Jun 18, 2021 | 173.94 | 174.94 | 173.28 | 173.94 | 105,203,368 | -0.12(-0.07%) |
Jun 17, 2021 | 169.76 | 174.45 | 169.65 | 174.05 | 102,864,240 | +3.69(+2.17%) |
Jun 16, 2021 | 169.20 | 170.92 | 167.63 | 170.36 | 84,156,416 | +1.60(+0.95%) |
Jun 15, 2021 | 168.80 | 169.45 | 167.76 | 168.76 | 48,545,628 | -0.04(-0.02%) |
Jun 14, 2021 | 166.95 | 168.83 | 166.38 | 168.80 | 51,466,440 | +1.85(+1.11%) |
Jun 11, 2021 | 167.09 | 167.93 | 166.28 | 166.95 | 56,479,544 | -0.14(-0.08%) |
Jun 10, 2021 | 163.72 | 167.16 | 163.67 | 167.09 | 69,658,664 | +3.42(+2.09%) |
Jun 09, 2021 | 163.26 | 164.49 | 163.15 | 163.67 | 49,190,624 | +0.85(+0.52%) |
Jun 08, 2021 | 160.75 | 163.59 | 160.52 | 162.82 | 68,460,752 | +3.30(+2.07%) |
Jun 07, 2021 | 159.49 | 160.02 | 158.24 | 159.53 | 44,307,808 | -0.41(-0.26%) |
Jun 04, 2021 | 160.22 | 160.67 | 159.56 | 159.94 | 45,100,908 | +0.96(+0.60%) |
Jun 03, 2021 | 159.84 | 160.34 | 158.83 | 158.98 | 48,009,272 | -2.34(-1.45%) |
Jun 02, 2021 | 160.78 | 161.37 | 160.02 | 161.32 | 40,370,592 | +0.76(+0.48%) |
Jun 01, 2021 | 161.79 | 162.17 | 160.08 | 160.56 | 48,644,120 | -0.22(-0.14%) |
May 28, 2021 | 161.72 | 162.02 | 160.61 | 160.78 | 46,739,832 | -0.35(-0.22%) |
May 27, 2021 | 162.42 | 162.63 | 161.12 | 161.13 | 51,289,388 | -1.75(-1.07%) |
May 26, 2021 | 163.34 | 164.40 | 162.54 | 162.88 | 47,745,992 | +0.31(+0.19%) |
May 25, 2021 | 162.95 | 163.61 | 160.31 | 162.57 | 65,308,636 | +0.70(+0.43%) |
May 24, 2021 | 160.40 | 162.51 | 160.15 | 161.87 | 48,528,208 | +2.09(+1.31%) |
May 21, 2021 | 162.12 | 162.45 | 159.47 | 159.78 | 82,293,784 | -2.22(-1.37%) |
May 20, 2021 | 161.84 | 162.60 | 161.43 | 162.00 | 52,740,268 | +0.79(+0.49%) |
May 19, 2021 | 159.70 | 161.36 | 158.83 | 161.21 | 53,691,660 | -0.02(-0.01%) |
May 18, 2021 | 164.24 | 165.21 | 161.14 | 161.24 | 56,603,916 | -1.90(-1.17%) |
May 17, 2021 | 161.92 | 164.25 | 161.35 | 163.14 | 74,599,976 | +2.37(+1.47%) |
May 14, 2021 | 158.90 | 161.06 | 158.78 | 160.77 | 66,658,384 | +3.06(+1.94%) |
May 13, 2021 | 158.90 | 159.82 | 156.28 | 157.70 | 67,204,744 | +0.48(+0.30%) |
May 12, 2021 | 158.88 | 160.02 | 156.29 | 157.23 | 98,907,576 | -3.59(-2.23%) |
May 11, 2021 | 156.09 | 161.52 | 156.00 | 160.82 | 92,549,520 | +1.67(+1.05%) |
May 10, 2021 | 163.73 | 163.76 | 159.13 | 159.15 | 116,993,168 | -5.04(-3.07%) |
May 07, 2021 | 165.56 | 166.15 | 164.07 | 164.19 | 94,432,360 | -0.74(-0.45%) |
May 06, 2021 | 163.12 | 165.33 | 161.98 | 164.93 | 89,096,760 | +1.79(+1.10%) |
May 05, 2021 | 166.55 | 167.34 | 162.84 | 163.14 | 74,336,336 | -2.06(-1.25%) |
May 04, 2021 | 167.42 | 168.00 | 163.22 | 165.21 | 108,989,488 | -3.72(-2.20%) |