Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 177.32 | 178.51 | 176.19 | 176.49 | 68,961 | -1.42(-0.80%) |
Jul 29, 2021 | 177.38 | 178.80 | 176.63 | 177.91 | 61,606 | +1.91(+1.09%) |
Jul 28, 2021 | 176.78 | 176.93 | 175.23 | 176.00 | 76,151 | -0.29(-0.17%) |
Jul 27, 2021 | 175.20 | 177.02 | 174.90 | 176.29 | 123,726 | -0.29(-0.17%) |
Jul 26, 2021 | 175.15 | 176.56 | 175.15 | 176.58 | 117,410 | +0.97(+0.55%) |
Jul 23, 2021 | 175.92 | 176.87 | 175.15 | 175.62 | 92,266 | +0.97(+0.55%) |
Jul 22, 2021 | 175.93 | 175.94 | 173.59 | 174.65 | 122,582 | -1.33(-0.75%) |
Jul 21, 2021 | 174.48 | 176.66 | 174.06 | 175.98 | 114,774 | +2.92(+1.69%) |
Jul 20, 2021 | 168.73 | 174.05 | 168.47 | 173.06 | 116,218 | +4.16(+2.46%) |
Jul 19, 2021 | 170.42 | 170.83 | 168.05 | 168.90 | 183,117 | -5.47(-3.13%) |
Jul 16, 2021 | 178.09 | 178.09 | 174.06 | 174.37 | 48,583 | -2.59(-1.46%) |
Jul 15, 2021 | 174.75 | 177.80 | 174.75 | 176.95 | 114,182 | +0.76(+0.43%) |
Jul 14, 2021 | 176.67 | 177.41 | 174.38 | 176.19 | 207,477 | -0.30(-0.17%) |
Jul 13, 2021 | 177.50 | 177.50 | 175.91 | 176.50 | 69,536 | -1.39(-0.78%) |
Jul 12, 2021 | 175.25 | 178.09 | 174.85 | 177.89 | 82,621 | +1.95(+1.11%) |
Jul 09, 2021 | 173.61 | 176.07 | 173.56 | 175.94 | 54,967 | +4.61(+2.69%) |
Jul 08, 2021 | 171.06 | 172.61 | 170.41 | 171.33 | 98,598 | -3.19(-1.83%) |
Jul 07, 2021 | 173.95 | 174.89 | 173.03 | 174.52 | 58,099 | -0.06(-0.03%) |
Jul 06, 2021 | 176.81 | 176.81 | 173.56 | 174.57 | 53,982 | -2.43(-1.38%) |
Jul 02, 2021 | 176.75 | 177.16 | 176.30 | 177.01 | 41,977 | +0.22(+0.12%) |
Jul 01, 2021 | 176.08 | 176.79 | 175.58 | 176.79 | 65,330 | +1.33(+0.76%) |
Jun 30, 2021 | 174.58 | 175.84 | 174.54 | 175.47 | 127,463 | +0.37(+0.21%) |
Jun 29, 2021 | 176.44 | 176.94 | 174.69 | 175.10 | 117,487 | -0.44(-0.25%) |
Jun 28, 2021 | 176.91 | 176.91 | 174.57 | 175.54 | 53,560 | -1.79(-1.01%) |
Jun 25, 2021 | 176.29 | 177.60 | 175.39 | 177.33 | 55,308 | +2.06(+1.17%) |
Jun 24, 2021 | 174.57 | 175.62 | 173.80 | 175.28 | 71,158 | +1.96(+1.13%) |
Jun 23, 2021 | 173.37 | 174.00 | 173.01 | 173.31 | 93,050 | +0.53(+0.31%) |
Jun 22, 2021 | 172.52 | 173.44 | 170.94 | 172.78 | 101,378 | +0.56(+0.32%) |
Jun 21, 2021 | 169.52 | 172.35 | 169.48 | 172.23 | 85,802 | +4.03(+2.39%) |
Jun 18, 2021 | 169.90 | 170.07 | 168.13 | 168.20 | 137,251 | -3.67(-2.13%) |
Jun 17, 2021 | 176.76 | 176.76 | 171.26 | 171.87 | 93,141 | -4.19(-2.38%) |
Jun 16, 2021 | 176.02 | 176.81 | 173.84 | 176.05 | 55,207 | -0.17(-0.10%) |
Jun 15, 2021 | 176.13 | 176.81 | 175.10 | 176.22 | 189,875 | +0.52(+0.30%) |
Jun 14, 2021 | 176.99 | 177.17 | 174.86 | 175.70 | 96,747 | -1.58(-0.89%) |
Jun 11, 2021 | 176.57 | 177.40 | 176.49 | 177.28 | 74,646 | +0.96(+0.54%) |
Jun 10, 2021 | 179.20 | 179.68 | 176.11 | 176.33 | 56,020 | -1.57(-0.88%) |
Jun 09, 2021 | 178.91 | 178.93 | 177.89 | 177.89 | 39,755 | -1.77(-0.98%) |
Jun 08, 2021 | 179.09 | 180.12 | 177.90 | 179.66 | 52,372 | -0.13(-0.07%) |
Jun 07, 2021 | 180.90 | 180.91 | 179.53 | 179.79 | 86,890 | -0.54(-0.30%) |
Jun 04, 2021 | 180.35 | 180.40 | 178.81 | 180.33 | 112,556 | +0.50(+0.28%) |
Jun 03, 2021 | 179.00 | 180.75 | 179.00 | 179.83 | 420,823 | +0.20(+0.11%) |
Jun 02, 2021 | 179.59 | 180.28 | 179.01 | 179.63 | 92,276 | +0.68(+0.38%) |
Jun 01, 2021 | 179.86 | 180.29 | 178.73 | 178.95 | 109,112 | +0.91(+0.51%) |
May 28, 2021 | 178.41 | 178.41 | 176.97 | 178.05 | 81,591 | +0.08(+0.04%) |
May 27, 2021 | 178.01 | 178.35 | 176.93 | 177.97 | 72,208 | +1.65(+0.93%) |
May 26, 2021 | 176.60 | 176.99 | 175.37 | 176.32 | 569,408 | +0.42(+0.24%) |
May 25, 2021 | 178.21 | 179.14 | 175.73 | 175.91 | 98,828 | -1.66(-0.94%) |
May 24, 2021 | 177.61 | 178.03 | 176.70 | 177.57 | 273,475 | +1.06(+0.60%) |
May 21, 2021 | 175.63 | 177.51 | 175.63 | 176.51 | 184,211 | +1.73(+0.99%) |
May 20, 2021 | 174.38 | 175.75 | 173.48 | 174.78 | 499,539 | +0.50(+0.29%) |
May 19, 2021 | 173.01 | 174.35 | 171.54 | 174.28 | 100,398 | -1.14(-0.65%) |
May 18, 2021 | 177.94 | 178.20 | 175.34 | 175.43 | 81,393 | -2.39(-1.35%) |
May 17, 2021 | 177.20 | 177.92 | 176.13 | 177.82 | 44,831 | +0.36(+0.20%) |
May 14, 2021 | 175.81 | 177.72 | 175.43 | 177.46 | 77,561 | +2.87(+1.64%) |
May 13, 2021 | 171.46 | 175.45 | 171.46 | 174.59 | 111,873 | +3.27(+1.91%) |
May 12, 2021 | 175.21 | 175.97 | 170.98 | 171.32 | 144,487 | -2.95(-1.69%) |
May 11, 2021 | 174.45 | 176.32 | 173.42 | 174.27 | 104,353 | -2.16(-1.23%) |
May 10, 2021 | 178.75 | 179.35 | 176.35 | 176.44 | 267,276 | -1.36(-0.77%) |
May 07, 2021 | 175.43 | 177.89 | 175.43 | 177.80 | 1,411,579 | +0.86(+0.49%) |
May 06, 2021 | 175.56 | 176.94 | 174.02 | 176.94 | 1,164,016 | +2.16(+1.24%) |
May 05, 2021 | 175.02 | 175.64 | 173.64 | 174.78 | 65,225 | +0.83(+0.48%) |
May 04, 2021 | 172.48 | 174.05 | 170.95 | 173.94 | 64,737 | +0.88(+0.51%) |