Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 160.80 | 161.83 | 158.00 | 159.25 | 496,497 | -1.69(-1.05%) |
Jul 29, 2021 | 163.69 | 164.03 | 160.73 | 160.94 | 273,307 | -2.63(-1.61%) |
Jul 28, 2021 | 163.38 | 164.31 | 161.22 | 163.57 | 230,866 | +1.21(+0.75%) |
Jul 27, 2021 | 163.78 | 164.15 | 161.47 | 162.35 | 211,474 | -2.35(-1.43%) |
Jul 26, 2021 | 164.68 | 165.01 | 162.84 | 164.70 | 263,797 | +0.42(+0.26%) |
Jul 23, 2021 | 163.94 | 164.79 | 162.83 | 164.28 | 237,023 | +0.85(+0.52%) |
Jul 22, 2021 | 165.01 | 165.01 | 161.95 | 163.42 | 288,392 | -1.01(-0.61%) |
Jul 21, 2021 | 163.79 | 165.27 | 162.08 | 164.43 | 337,492 | +1.19(+0.73%) |
Jul 20, 2021 | 160.78 | 164.40 | 159.91 | 163.24 | 482,788 | +2.58(+1.61%) |
Jul 19, 2021 | 157.84 | 162.06 | 157.66 | 160.66 | 449,619 | -1.42(-0.88%) |
Jul 16, 2021 | 161.55 | 165.35 | 159.54 | 162.08 | 415,017 | +1.91(+1.19%) |
Jul 15, 2021 | 160.97 | 161.98 | 159.53 | 160.17 | 450,058 | -1.62(-1.00%) |
Jul 14, 2021 | 163.13 | 164.68 | 161.53 | 161.79 | 364,733 | -0.86(-0.53%) |
Jul 13, 2021 | 163.57 | 163.83 | 161.60 | 162.66 | 262,628 | -1.71(-1.04%) |
Jul 12, 2021 | 163.05 | 164.66 | 161.98 | 164.37 | 245,038 | -0.64(-0.39%) |
Jul 09, 2021 | 162.78 | 165.58 | 162.06 | 165.01 | 507,309 | +3.92(+2.44%) |
Jul 08, 2021 | 164.23 | 164.37 | 160.34 | 161.08 | 529,534 | -5.40(-3.24%) |
Jul 07, 2021 | 167.08 | 169.34 | 165.41 | 166.48 | 341,996 | -0.54(-0.32%) |
Jul 06, 2021 | 170.41 | 170.59 | 165.16 | 167.02 | 486,105 | -2.69(-1.59%) |
Jul 02, 2021 | 172.77 | 172.77 | 168.79 | 169.71 | 354,885 | -2.19(-1.27%) |
Jul 01, 2021 | 173.82 | 174.13 | 170.76 | 171.90 | 326,729 | -0.81(-0.47%) |
Jun 30, 2021 | 171.73 | 173.03 | 170.32 | 172.71 | 409,314 | +0.23(+0.14%) |
Jun 29, 2021 | 172.81 | 173.81 | 171.44 | 172.48 | 286,231 | +0.45(+0.26%) |
Jun 28, 2021 | 171.43 | 172.65 | 170.13 | 172.03 | 362,707 | +1.66(+0.97%) |
Jun 25, 2021 | 172.78 | 173.01 | 169.76 | 170.37 | 588,394 | -2.38(-1.37%) |
Jun 24, 2021 | 173.63 | 174.49 | 171.11 | 172.75 | 452,022 | +0.25(+0.15%) |
Jun 23, 2021 | 177.06 | 178.15 | 170.51 | 172.49 | 750,049 | -4.59(-2.59%) |
Jun 22, 2021 | 176.68 | 178.34 | 175.08 | 177.08 | 760,159 | +1.94(+1.10%) |
Jun 21, 2021 | 174.03 | 176.65 | 173.68 | 175.15 | 668,504 | +1.94(+1.12%) |
Jun 18, 2021 | 168.62 | 173.92 | 167.43 | 173.20 | 1,161,988 | +3.15(+1.85%) |
Jun 17, 2021 | 170.41 | 171.93 | 166.99 | 170.06 | 775,588 | -1.40(-0.82%) |
Jun 16, 2021 | 171.49 | 172.87 | 169.33 | 171.46 | 723,155 | +0.53(+0.31%) |
Jun 15, 2021 | 175.14 | 175.29 | 170.40 | 170.93 | 589,084 | -3.28(-1.89%) |
Jun 14, 2021 | 173.02 | 174.88 | 170.50 | 174.21 | 687,599 | +1.12(+0.65%) |
Jun 11, 2021 | 175.81 | 177.61 | 171.62 | 173.09 | 700,860 | -1.54(-0.88%) |
Jun 10, 2021 | 180.56 | 180.56 | 173.92 | 174.63 | 535,637 | -5.36(-2.98%) |
Jun 09, 2021 | 182.63 | 183.98 | 179.85 | 179.99 | 471,892 | -2.28(-1.25%) |
Jun 08, 2021 | 186.27 | 186.27 | 179.31 | 182.27 | 571,617 | -3.15(-1.70%) |
Jun 07, 2021 | 180.88 | 186.59 | 178.86 | 185.42 | 1,009,878 | +4.23(+2.33%) |
Jun 04, 2021 | 182.82 | 183.35 | 177.62 | 181.19 | 653,153 | -0.18(-0.10%) |
Jun 03, 2021 | 186.54 | 186.54 | 180.03 | 181.37 | 894,228 | -5.54(-2.97%) |
Jun 02, 2021 | 192.75 | 192.75 | 186.80 | 186.91 | 711,028 | -3.70(-1.94%) |
Jun 01, 2021 | 197.97 | 197.97 | 190.15 | 190.61 | 482,732 | -5.00(-2.56%) |
May 28, 2021 | 195.26 | 197.27 | 192.33 | 195.61 | 506,710 | +1.70(+0.88%) |
May 27, 2021 | 198.93 | 199.47 | 193.39 | 193.91 | 397,680 | -3.59(-1.82%) |
May 26, 2021 | 194.50 | 197.86 | 193.56 | 197.50 | 242,818 | +3.27(+1.68%) |
May 25, 2021 | 197.21 | 197.53 | 193.77 | 194.24 | 195,347 | -2.35(-1.20%) |
May 24, 2021 | 195.07 | 196.94 | 193.73 | 196.59 | 226,399 | +3.66(+1.90%) |
May 21, 2021 | 194.36 | 196.84 | 192.76 | 192.93 | 230,391 | -0.90(-0.46%) |
May 20, 2021 | 197.34 | 197.68 | 193.76 | 193.82 | 319,375 | -3.55(-1.80%) |
May 19, 2021 | 195.62 | 197.48 | 190.66 | 197.38 | 296,960 | -2.83(-1.41%) |
May 18, 2021 | 205.76 | 206.08 | 199.56 | 200.20 | 411,549 | -5.31(-2.59%) |
May 17, 2021 | 206.37 | 206.38 | 202.84 | 205.51 | 189,012 | -0.86(-0.42%) |
May 14, 2021 | 205.72 | 207.93 | 205.03 | 206.38 | 227,517 | +1.42(+0.69%) |
May 13, 2021 | 204.99 | 210.23 | 201.30 | 204.96 | 360,538 | +0.06(+0.03%) |
May 12, 2021 | 215.40 | 216.02 | 204.59 | 204.90 | 412,942 | -12.83(-5.89%) |
May 11, 2021 | 211.32 | 218.02 | 209.85 | 217.73 | 363,040 | +0.60(+0.28%) |
May 10, 2021 | 219.04 | 222.39 | 216.45 | 217.13 | 223,050 | -1.92(-0.88%) |
May 07, 2021 | 216.67 | 220.21 | 213.28 | 219.05 | 371,375 | +3.29(+1.53%) |
May 06, 2021 | 217.47 | 217.63 | 211.52 | 215.75 | 429,216 | -1.71(-0.79%) |
May 05, 2021 | 210.62 | 218.41 | 204.62 | 217.47 | 751,570 | +12.90(+6.30%) |
May 04, 2021 | 205.23 | 206.06 | 200.21 | 204.57 | 526,792 | -2.81(-1.35%) |