Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 172.25 | 173.33 | 171.56 | 172.20 | 2,195,932 | -0.20(-0.12%) |
Jul 29, 2021 | 173.99 | 173.99 | 172.20 | 172.40 | 2,437,248 | -0.10(-0.06%) |
Jul 28, 2021 | 173.40 | 174.31 | 172.34 | 172.49 | 2,459,263 | -1.91(-1.09%) |
Jul 27, 2021 | 171.56 | 174.91 | 169.56 | 174.40 | 3,448,459 | -1.04(-0.60%) |
Jul 26, 2021 | 174.38 | 176.37 | 173.93 | 175.44 | 2,769,133 | +1.03(+0.59%) |
Jul 23, 2021 | 174.43 | 174.89 | 173.07 | 174.41 | 1,805,595 | +1.24(+0.71%) |
Jul 22, 2021 | 175.30 | 175.42 | 172.84 | 173.18 | 1,954,806 | -1.48(-0.85%) |
Jul 21, 2021 | 174.97 | 176.49 | 173.95 | 174.66 | 2,297,941 | -0.04(-0.03%) |
Jul 20, 2021 | 172.54 | 175.92 | 172.31 | 174.70 | 3,199,439 | +2.84(+1.65%) |
Jul 19, 2021 | 171.43 | 172.72 | 169.73 | 171.87 | 3,616,687 | -1.57(-0.91%) |
Jul 16, 2021 | 176.70 | 176.78 | 173.04 | 173.44 | 2,844,075 | -2.80(-1.59%) |
Jul 15, 2021 | 175.23 | 176.40 | 174.45 | 176.24 | 2,458,435 | -0.21(-0.12%) |
Jul 14, 2021 | 174.49 | 176.75 | 174.00 | 176.45 | 2,825,175 | +2.81(+1.62%) |
Jul 13, 2021 | 174.07 | 174.97 | 173.25 | 173.64 | 1,940,692 | -0.33(-0.19%) |
Jul 12, 2021 | 172.34 | 175.26 | 172.16 | 173.97 | 2,484,112 | -0.89(-0.51%) |
Jul 09, 2021 | 173.73 | 175.64 | 173.34 | 174.86 | 2,811,844 | +2.38(+1.38%) |
Jul 08, 2021 | 172.68 | 173.17 | 171.66 | 172.48 | 2,491,223 | -1.38(-0.80%) |
Jul 07, 2021 | 170.62 | 174.04 | 170.62 | 173.87 | 1,948,481 | +2.58(+1.51%) |
Jul 06, 2021 | 171.56 | 172.06 | 169.43 | 171.28 | 2,927,191 | -2.61(-1.50%) |
Jul 02, 2021 | 172.88 | 174.24 | 172.20 | 173.89 | 1,854,101 | +0.70(+0.40%) |
Jul 01, 2021 | 173.51 | 173.70 | 172.03 | 173.20 | 2,135,682 | +0.40(+0.23%) |
Jun 30, 2021 | 170.42 | 173.10 | 170.11 | 172.80 | 2,979,601 | +2.26(+1.33%) |
Jun 29, 2021 | 170.68 | 172.10 | 170.26 | 170.53 | 2,135,835 | -0.41(-0.24%) |
Jun 28, 2021 | 170.30 | 171.31 | 169.11 | 170.94 | 2,414,555 | +1.52(+0.90%) |
Jun 25, 2021 | 168.26 | 169.93 | 168.16 | 169.42 | 7,098,835 | +1.30(+0.77%) |
Jun 24, 2021 | 168.16 | 168.54 | 166.71 | 168.12 | 2,519,579 | +0.78(+0.47%) |
Jun 23, 2021 | 169.47 | 170.01 | 167.27 | 167.34 | 3,421,448 | -2.42(-1.42%) |
Jun 22, 2021 | 169.42 | 170.55 | 168.86 | 169.76 | 2,037,592 | -0.06(-0.04%) |
Jun 21, 2021 | 168.41 | 171.05 | 168.41 | 169.82 | 2,906,434 | +3.14(+1.88%) |
Jun 18, 2021 | 167.53 | 168.40 | 166.62 | 166.68 | 5,810,293 | -3.08(-1.81%) |
Jun 17, 2021 | 171.21 | 171.81 | 167.90 | 169.76 | 2,971,156 | -1.54(-0.90%) |
Jun 16, 2021 | 174.48 | 174.85 | 171.21 | 171.30 | 2,550,373 | -3.22(-1.84%) |
Jun 15, 2021 | 175.55 | 175.61 | 173.58 | 174.52 | 1,965,539 | -0.65(-0.37%) |
Jun 14, 2021 | 175.98 | 177.11 | 174.35 | 175.17 | 2,006,911 | -1.26(-0.72%) |
Jun 11, 2021 | 177.26 | 178.25 | 175.31 | 176.43 | 1,949,893 | -0.28(-0.16%) |
Jun 10, 2021 | 177.60 | 178.31 | 176.41 | 176.71 | 2,245,074 | +0.34(+0.19%) |
Jun 09, 2021 | 177.09 | 177.09 | 175.68 | 176.37 | 1,965,028 | -0.74(-0.42%) |
Jun 08, 2021 | 175.73 | 177.50 | 174.98 | 177.11 | 1,955,665 | -0.12(-0.07%) |
Jun 07, 2021 | 179.51 | 179.91 | 176.87 | 177.23 | 1,760,053 | -2.02(-1.13%) |
Jun 04, 2021 | 177.56 | 179.31 | 177.27 | 179.25 | 2,377,817 | +2.07(+1.17%) |
Jun 03, 2021 | 176.16 | 178.05 | 175.56 | 177.18 | 2,186,433 | +0.33(+0.19%) |
Jun 02, 2021 | 177.23 | 177.44 | 176.04 | 176.85 | 2,158,110 | +0.08(+0.04%) |
Jun 01, 2021 | 178.32 | 178.41 | 176.21 | 176.77 | 1,801,599 | +0.14(+0.08%) |
May 28, 2021 | 177.36 | 177.81 | 176.42 | 176.63 | 2,001,502 | -0.17(-0.10%) |
May 27, 2021 | 176.60 | 177.45 | 176.27 | 176.81 | 2,824,977 | +1.44(+0.82%) |
May 26, 2021 | 175.03 | 175.55 | 174.25 | 175.36 | 2,123,443 | -0.11(-0.06%) |
May 25, 2021 | 176.47 | 176.60 | 175.18 | 175.48 | 1,746,543 | -0.78(-0.44%) |
May 24, 2021 | 176.42 | 177.05 | 175.66 | 176.26 | 1,758,086 | +0.65(+0.37%) |
May 21, 2021 | 175.48 | 177.26 | 174.93 | 175.61 | 1,767,047 | +0.18(+0.10%) |
May 20, 2021 | 174.94 | 175.89 | 174.42 | 175.42 | 1,623,719 | +0.46(+0.26%) |
May 19, 2021 | 174.37 | 175.05 | 172.14 | 174.96 | 2,570,476 | -0.37(-0.21%) |
May 18, 2021 | 177.03 | 177.19 | 175.14 | 175.33 | 2,051,668 | -1.80(-1.01%) |
May 17, 2021 | 176.69 | 177.34 | 175.90 | 177.13 | 1,773,910 | +0.63(+0.36%) |
May 14, 2021 | 176.17 | 177.14 | 175.32 | 176.50 | 1,708,602 | +0.84(+0.48%) |
May 13, 2021 | 171.54 | 176.20 | 171.33 | 175.66 | 1,950,457 | +3.92(+2.28%) |
May 12, 2021 | 175.82 | 175.91 | 171.70 | 171.74 | 2,582,196 | -4.19(-2.38%) |
May 11, 2021 | 178.37 | 178.65 | 174.79 | 175.93 | 2,955,975 | -3.12(-1.74%) |
May 10, 2021 | 177.03 | 180.45 | 177.03 | 179.05 | 3,739,862 | +3.68(+2.10%) |
May 07, 2021 | 174.71 | 176.06 | 173.79 | 175.37 | 2,135,079 | +0.57(+0.33%) |
May 06, 2021 | 173.82 | 174.88 | 173.12 | 174.80 | 2,131,487 | +0.84(+0.48%) |
May 05, 2021 | 172.72 | 174.20 | 170.89 | 173.96 | 2,339,227 | +1.78(+1.03%) |
May 04, 2021 | 171.41 | 172.34 | 170.59 | 172.18 | 2,175,771 | +0.66(+0.39%) |