Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 183.74 | 183.74 | 182.60 | 182.85 | 2,904 | -0.72(-0.39%) |
Jul 29, 2021 | 185.46 | 185.46 | 183.57 | 183.57 | 3,535 | -0.87(-0.47%) |
Jul 28, 2021 | 181.40 | 184.91 | 181.40 | 184.44 | 3,288 | +2.88(+1.59%) |
Jul 27, 2021 | 181.34 | 181.56 | 180.24 | 181.56 | 2,270 | +0.57(+0.31%) |
Jul 26, 2021 | 181.70 | 181.70 | 180.89 | 180.99 | 4,781 | -1.00(-0.55%) |
Jul 23, 2021 | 181.29 | 182.17 | 181.29 | 181.99 | 6,174 | +1.38(+0.76%) |
Jul 22, 2021 | 180.11 | 180.94 | 180.11 | 180.61 | 2,342 | +0.44(+0.24%) |
Jul 21, 2021 | 179.36 | 180.17 | 179.36 | 180.17 | 2,656 | +0.97(+0.54%) |
Jul 20, 2021 | 176.75 | 179.50 | 176.75 | 179.21 | 3,355 | +3.06(+1.74%) |
Jul 19, 2021 | 175.31 | 176.21 | 174.53 | 176.15 | 4,922 | -1.11(-0.62%) |
Jul 16, 2021 | 176.92 | 177.65 | 176.92 | 177.25 | 24,418 | +0.02(+0.01%) |
Jul 15, 2021 | 177.69 | 177.82 | 176.99 | 177.23 | 2,792 | -1.37(-0.77%) |
Jul 14, 2021 | 179.03 | 179.03 | 178.60 | 178.61 | 4,065 | -0.19(-0.11%) |
Jul 13, 2021 | 179.39 | 179.39 | 178.79 | 178.80 | 21,756 | -1.13(-0.63%) |
Jul 12, 2021 | 179.52 | 180.45 | 179.52 | 179.93 | 2,537 | -0.08(-0.04%) |
Jul 09, 2021 | 179.51 | 180.32 | 179.51 | 180.01 | 4,778 | +1.40(+0.78%) |
Jul 08, 2021 | 177.21 | 178.84 | 176.93 | 178.61 | 2,813 | -0.69(-0.39%) |
Jul 07, 2021 | 178.73 | 179.31 | 178.38 | 179.30 | 4,500 | +0.31(+0.17%) |
Jul 06, 2021 | 179.31 | 179.32 | 178.41 | 178.99 | 13,328 | -1.31(-0.73%) |
Jul 02, 2021 | 179.65 | 180.30 | 179.09 | 180.30 | 2,082 | +0.98(+0.55%) |
Jul 01, 2021 | 177.35 | 179.32 | 177.35 | 179.32 | 3,225 | +2.16(+1.22%) |
Jun 30, 2021 | 177.16 | 177.42 | 176.96 | 177.16 | 6,841 | -0.47(-0.26%) |
Jun 29, 2021 | 178.28 | 178.54 | 177.36 | 177.62 | 5,018 | -0.78(-0.43%) |
Jun 28, 2021 | 178.96 | 178.96 | 177.87 | 178.40 | 9,844 | -0.50(-0.28%) |
Jun 25, 2021 | 177.60 | 178.96 | 177.60 | 178.90 | 18,105 | +1.12(+0.63%) |
Jun 24, 2021 | 177.38 | 177.85 | 177.38 | 177.79 | 2,064 | +1.65(+0.93%) |
Jun 23, 2021 | 176.58 | 176.64 | 176.00 | 176.14 | 4,960 | -1.34(-0.75%) |
Jun 22, 2021 | 177.51 | 177.56 | 176.79 | 177.48 | 2,046 | -0.32(-0.18%) |
Jun 21, 2021 | 176.84 | 177.81 | 176.20 | 177.81 | 2,144 | +1.68(+0.96%) |
Jun 18, 2021 | 177.49 | 177.49 | 175.97 | 176.12 | 6,244 | -2.42(-1.35%) |
Jun 17, 2021 | 177.52 | 178.54 | 176.88 | 178.54 | 3,084 | +0.37(+0.21%) |
Jun 16, 2021 | 179.26 | 179.26 | 177.72 | 178.17 | 16,279 | -0.10(-0.06%) |
Jun 15, 2021 | 179.69 | 179.69 | 177.93 | 178.28 | 4,157 | -0.56(-0.31%) |
Jun 14, 2021 | 179.38 | 179.38 | 178.30 | 178.84 | 6,458 | -0.30(-0.17%) |
Jun 11, 2021 | 180.76 | 180.76 | 178.18 | 179.14 | 4,410 | -1.67(-0.92%) |
Jun 10, 2021 | 177.99 | 180.81 | 177.99 | 180.81 | 5,752 | +3.50(+1.97%) |
Jun 09, 2021 | 174.81 | 177.35 | 174.81 | 177.31 | 11,560 | +2.85(+1.63%) |
Jun 08, 2021 | 175.33 | 175.33 | 173.38 | 174.46 | 3,971 | -0.55(-0.31%) |
Jun 07, 2021 | 173.97 | 176.24 | 173.89 | 175.01 | 6,106 | +1.07(+0.61%) |
Jun 04, 2021 | 174.75 | 174.75 | 173.91 | 173.94 | 3,350 | +0.02(+0.01%) |
Jun 03, 2021 | 173.59 | 174.20 | 173.40 | 173.93 | 6,556 | +0.56(+0.32%) |
Jun 02, 2021 | 173.81 | 174.19 | 173.22 | 173.37 | 9,559 | +0.06(+0.03%) |
Jun 01, 2021 | 176.13 | 176.13 | 173.28 | 173.31 | 7,070 | -1.88(-1.07%) |
May 28, 2021 | 176.44 | 176.44 | 175.12 | 175.19 | 2,987 | +0.44(+0.25%) |
May 27, 2021 | 175.71 | 175.71 | 174.71 | 174.75 | 6,315 | -0.48(-0.28%) |
May 26, 2021 | 175.06 | 175.23 | 175.03 | 175.23 | 10,836 | -0.38(-0.21%) |
May 25, 2021 | 177.59 | 177.59 | 175.60 | 175.60 | 16,702 | -1.15(-0.65%) |
May 24, 2021 | 177.69 | 177.69 | 176.75 | 176.75 | 3,150 | -0.11(-0.06%) |
May 21, 2021 | 177.59 | 178.29 | 176.87 | 176.87 | 3,049 | -0.30(-0.17%) |
May 20, 2021 | 174.58 | 177.28 | 174.58 | 177.17 | 2,209 | +2.48(+1.42%) |
May 19, 2021 | 174.05 | 174.68 | 173.31 | 174.68 | 5,247 | -0.89(-0.50%) |
May 18, 2021 | 176.28 | 176.32 | 175.57 | 175.57 | 2,415 | -0.12(-0.07%) |
May 17, 2021 | 175.27 | 176.29 | 175.27 | 175.68 | 4,130 | +0.26(+0.15%) |
May 14, 2021 | 174.40 | 175.44 | 174.40 | 175.42 | 6,291 | +1.19(+0.68%) |
May 13, 2021 | 171.37 | 174.51 | 171.37 | 174.23 | 33,572 | +2.29(+1.33%) |
May 12, 2021 | 172.15 | 173.27 | 171.94 | 171.94 | 5,798 | +0.26(+0.15%) |
May 11, 2021 | 171.37 | 172.81 | 171.37 | 171.68 | 4,212 | -0.63(-0.36%) |
May 10, 2021 | 172.74 | 173.78 | 172.30 | 172.30 | 4,866 | +0.24(+0.14%) |
May 07, 2021 | 171.23 | 172.82 | 171.23 | 172.06 | 3,014 | +0.98(+0.57%) |
May 06, 2021 | 169.57 | 171.08 | 168.63 | 171.08 | 13,939 | -0.12(-0.07%) |
May 05, 2021 | 170.49 | 171.87 | 170.30 | 171.21 | 4,746 | +0.75(+0.44%) |
May 04, 2021 | 171.57 | 171.57 | 170.02 | 170.46 | 2,531 | -1.86(-1.08%) |