Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 172.96 | 174.57 | 172.96 | 173.78 | 42,663 | +0.21(+0.12%) |
Jul 29, 2021 | 172.80 | 173.97 | 172.62 | 173.56 | 11,069 | +2.54(+1.48%) |
Jul 28, 2021 | 171.56 | 171.68 | 170.75 | 171.02 | 8,212 | -0.53(-0.31%) |
Jul 27, 2021 | 172.41 | 172.41 | 170.56 | 171.56 | 9,908 | -0.99(-0.58%) |
Jul 26, 2021 | 172.16 | 172.69 | 171.73 | 172.55 | 5,825 | +0.85(+0.50%) |
Jul 23, 2021 | 170.40 | 171.93 | 170.21 | 171.70 | 6,092 | +1.56(+0.92%) |
Jul 22, 2021 | 170.62 | 170.62 | 169.93 | 170.14 | 5,889 | -0.71(-0.41%) |
Jul 21, 2021 | 171.41 | 171.60 | 170.62 | 170.85 | 9,637 | +0.03(+0.02%) |
Jul 20, 2021 | 168.96 | 170.98 | 168.96 | 170.82 | 21,193 | +1.93(+1.15%) |
Jul 19, 2021 | 168.53 | 168.92 | 167.49 | 168.89 | 23,471 | -1.04(-0.61%) |
Jul 16, 2021 | 171.04 | 171.57 | 169.83 | 169.93 | 10,922 | -0.85(-0.50%) |
Jul 15, 2021 | 170.32 | 170.84 | 169.83 | 170.78 | 23,142 | -0.05(-0.03%) |
Jul 14, 2021 | 171.06 | 171.61 | 170.83 | 170.83 | 23,879 | +0.07(+0.04%) |
Jul 13, 2021 | 171.83 | 171.92 | 170.75 | 170.75 | 12,182 | -1.20(-0.70%) |
Jul 12, 2021 | 170.92 | 172.08 | 170.92 | 171.96 | 9,400 | +1.11(+0.65%) |
Jul 09, 2021 | 170.25 | 170.95 | 170.25 | 170.85 | 11,720 | +1.41(+0.83%) |
Jul 08, 2021 | 168.05 | 169.61 | 168.05 | 169.43 | 10,757 | -0.66(-0.39%) |
Jul 07, 2021 | 170.64 | 170.64 | 169.98 | 170.09 | 16,502 | -0.21(-0.13%) |
Jul 06, 2021 | 171.69 | 171.69 | 169.57 | 170.31 | 16,787 | -1.72(-1.00%) |
Jul 02, 2021 | 172.37 | 172.37 | 171.99 | 172.03 | 7,023 | +0.43(+0.25%) |
Jul 01, 2021 | 171.57 | 171.93 | 171.52 | 171.60 | 10,290 | +0.16(+0.09%) |
Jun 30, 2021 | 170.88 | 171.44 | 170.88 | 171.44 | 27,769 | +0.58(+0.34%) |
Jun 29, 2021 | 171.16 | 171.44 | 170.72 | 170.87 | 11,385 | -0.38(-0.22%) |
Jun 28, 2021 | 170.77 | 171.47 | 170.77 | 171.25 | 21,430 | +0.51(+0.30%) |
Jun 25, 2021 | 170.54 | 170.74 | 170.19 | 170.74 | 18,933 | +2.24(+1.33%) |
Jun 24, 2021 | 168.17 | 169.04 | 168.06 | 168.50 | 25,371 | +1.67(+1.00%) |
Jun 23, 2021 | 166.26 | 167.31 | 166.26 | 166.83 | 16,379 | +0.89(+0.53%) |
Jun 22, 2021 | 165.37 | 166.39 | 165.13 | 165.94 | 11,108 | +0.58(+0.35%) |
Jun 21, 2021 | 164.36 | 165.67 | 164.36 | 165.37 | 27,545 | +1.66(+1.01%) |
Jun 18, 2021 | 164.88 | 164.88 | 163.71 | 163.71 | 51,742 | -1.85(-1.12%) |
Jun 17, 2021 | 164.93 | 166.04 | 164.68 | 165.55 | 22,331 | +0.20(+0.12%) |
Jun 16, 2021 | 166.80 | 166.80 | 164.97 | 165.35 | 11,000 | -1.30(-0.78%) |
Jun 15, 2021 | 167.87 | 167.89 | 166.56 | 166.64 | 20,233 | -1.30(-0.78%) |
Jun 14, 2021 | 168.13 | 168.13 | 167.30 | 167.95 | 6,773 | -0.17(-0.10%) |
Jun 11, 2021 | 167.76 | 168.12 | 167.33 | 168.12 | 5,960 | +0.56(+0.33%) |
Jun 10, 2021 | 167.69 | 167.95 | 167.43 | 167.56 | 8,309 | +0.42(+0.25%) |
Jun 09, 2021 | 168.21 | 168.67 | 167.13 | 167.13 | 14,591 | -1.22(-0.72%) |
Jun 08, 2021 | 170.04 | 170.04 | 167.79 | 168.35 | 16,889 | -0.81(-0.48%) |
Jun 07, 2021 | 168.75 | 169.16 | 167.93 | 169.16 | 5,289 | +0.31(+0.18%) |
Jun 04, 2021 | 168.28 | 168.85 | 168.21 | 168.85 | 9,642 | +1.61(+0.96%) |
Jun 03, 2021 | 166.97 | 168.08 | 166.84 | 167.25 | 12,522 | -0.43(-0.26%) |
Jun 02, 2021 | 168.36 | 168.36 | 167.44 | 167.67 | 12,194 | -0.76(-0.45%) |
Jun 01, 2021 | 169.56 | 169.56 | 168.12 | 168.44 | 14,105 | -0.51(-0.30%) |
May 28, 2021 | 169.08 | 169.50 | 168.84 | 168.94 | 20,169 | +0.02(+0.01%) |
May 27, 2021 | 169.19 | 169.78 | 168.69 | 168.92 | 11,501 | +0.42(+0.25%) |
May 26, 2021 | 167.62 | 168.73 | 167.35 | 168.50 | 16,815 | +1.53(+0.92%) |
May 25, 2021 | 167.68 | 167.68 | 166.43 | 166.97 | 23,891 | -0.01(-0.01%) |
May 24, 2021 | 166.11 | 167.63 | 165.68 | 166.97 | 12,710 | +1.59(+0.96%) |
May 21, 2021 | 166.81 | 166.84 | 165.38 | 165.38 | 5,891 | -0.17(-0.10%) |
May 20, 2021 | 163.95 | 165.77 | 163.95 | 165.55 | 11,003 | +2.26(+1.38%) |
May 19, 2021 | 162.56 | 163.36 | 161.99 | 163.29 | 12,633 | -1.39(-0.85%) |
May 18, 2021 | 165.40 | 166.06 | 164.58 | 164.69 | 8,216 | -0.83(-0.50%) |
May 17, 2021 | 165.70 | 166.07 | 165.07 | 165.52 | 8,005 | -0.97(-0.58%) |
May 14, 2021 | 165.54 | 166.54 | 165.54 | 166.49 | 9,697 | +2.14(+1.30%) |
May 13, 2021 | 164.02 | 165.07 | 163.71 | 164.35 | 18,936 | +1.04(+0.64%) |
May 12, 2021 | 165.91 | 166.40 | 163.05 | 163.31 | 19,405 | -3.91(-2.34%) |
May 11, 2021 | 167.09 | 167.78 | 166.17 | 167.23 | 11,777 | -1.74(-1.03%) |
May 10, 2021 | 170.99 | 171.07 | 168.97 | 168.97 | 14,736 | -1.68(-0.99%) |
May 07, 2021 | 169.56 | 170.76 | 169.56 | 170.65 | 10,228 | +1.47(+0.87%) |
May 06, 2021 | 168.60 | 169.18 | 168.14 | 169.18 | 10,297 | +1.08(+0.65%) |
May 05, 2021 | 168.37 | 168.63 | 168.04 | 168.09 | 5,168 | +0.33(+0.20%) |
May 04, 2021 | 168.65 | 168.65 | 167.21 | 167.76 | 20,747 | -1.37(-0.81%) |