Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 177.90 | 179.08 | 176.75 | 177.06 | 68,739 | -1.43(-0.80%) |
Jul 29, 2021 | 177.95 | 179.38 | 177.20 | 178.48 | 61,408 | +1.92(+1.09%) |
Jul 28, 2021 | 177.35 | 177.50 | 175.79 | 176.56 | 75,906 | -0.30(-0.17%) |
Jul 27, 2021 | 175.77 | 177.59 | 175.46 | 176.86 | 123,327 | -0.29(-0.17%) |
Jul 26, 2021 | 175.72 | 177.12 | 175.72 | 177.15 | 117,032 | +0.97(+0.55%) |
Jul 23, 2021 | 176.49 | 177.44 | 175.72 | 176.18 | 91,969 | +0.97(+0.55%) |
Jul 22, 2021 | 176.50 | 176.51 | 174.15 | 175.22 | 122,187 | -1.33(-0.75%) |
Jul 21, 2021 | 175.04 | 177.24 | 174.63 | 176.54 | 114,404 | +2.93(+1.69%) |
Jul 20, 2021 | 169.28 | 174.62 | 169.02 | 173.62 | 115,844 | +4.17(+2.46%) |
Jul 19, 2021 | 170.97 | 171.38 | 168.59 | 169.45 | 182,527 | -5.48(-3.13%) |
Jul 16, 2021 | 178.66 | 178.66 | 174.63 | 174.93 | 48,426 | -2.59(-1.46%) |
Jul 15, 2021 | 175.31 | 178.37 | 175.31 | 177.52 | 113,814 | +0.76(+0.43%) |
Jul 14, 2021 | 177.24 | 177.98 | 174.94 | 176.76 | 206,809 | -0.30(-0.17%) |
Jul 13, 2021 | 178.08 | 178.08 | 176.48 | 177.07 | 69,312 | -1.40(-0.78%) |
Jul 12, 2021 | 175.81 | 178.66 | 175.41 | 178.47 | 82,355 | +1.96(+1.11%) |
Jul 09, 2021 | 174.17 | 176.64 | 174.12 | 176.51 | 54,790 | +4.63(+2.69%) |
Jul 08, 2021 | 171.61 | 173.17 | 170.96 | 171.88 | 98,281 | -3.20(-1.83%) |
Jul 07, 2021 | 174.51 | 175.45 | 173.59 | 175.08 | 57,912 | -0.06(-0.03%) |
Jul 06, 2021 | 177.38 | 177.38 | 174.12 | 175.14 | 53,808 | -2.44(-1.38%) |
Jul 02, 2021 | 177.32 | 177.73 | 176.87 | 177.58 | 41,842 | +0.22(+0.12%) |
Jul 01, 2021 | 176.65 | 177.36 | 176.15 | 177.36 | 65,120 | +1.33(+0.76%) |
Jun 30, 2021 | 175.15 | 176.40 | 175.10 | 176.03 | 127,052 | +0.37(+0.21%) |
Jun 29, 2021 | 177.01 | 177.51 | 175.25 | 175.66 | 117,109 | -0.45(-0.25%) |
Jun 28, 2021 | 177.49 | 177.49 | 175.14 | 176.11 | 53,388 | -1.80(-1.01%) |
Jun 25, 2021 | 176.86 | 178.17 | 175.96 | 177.90 | 55,130 | +2.06(+1.17%) |
Jun 24, 2021 | 175.14 | 176.18 | 174.36 | 175.84 | 70,929 | +1.97(+1.13%) |
Jun 23, 2021 | 173.93 | 174.56 | 173.57 | 173.88 | 92,750 | +0.53(+0.31%) |
Jun 22, 2021 | 173.08 | 174.00 | 171.49 | 173.34 | 101,051 | +0.56(+0.32%) |
Jun 21, 2021 | 170.06 | 172.91 | 170.03 | 172.78 | 85,525 | +4.04(+2.39%) |
Jun 18, 2021 | 170.44 | 170.62 | 168.68 | 168.74 | 136,809 | -3.68(-2.13%) |
Jun 17, 2021 | 177.33 | 177.33 | 171.81 | 172.42 | 92,841 | -4.20(-2.38%) |
Jun 16, 2021 | 176.59 | 177.38 | 174.40 | 176.62 | 55,029 | -0.17(-0.10%) |
Jun 15, 2021 | 176.70 | 177.38 | 175.66 | 176.79 | 189,264 | +0.52(+0.30%) |
Jun 14, 2021 | 177.56 | 177.74 | 175.42 | 176.27 | 96,435 | -1.59(-0.89%) |
Jun 11, 2021 | 177.14 | 177.97 | 177.06 | 177.86 | 74,405 | +0.96(+0.54%) |
Jun 10, 2021 | 179.78 | 180.26 | 176.68 | 176.90 | 55,839 | -1.57(-0.88%) |
Jun 09, 2021 | 179.49 | 179.51 | 178.47 | 178.47 | 39,627 | -1.77(-0.98%) |
Jun 08, 2021 | 179.66 | 180.71 | 178.48 | 180.24 | 52,203 | -0.13(-0.07%) |
Jun 07, 2021 | 181.49 | 181.50 | 180.10 | 180.38 | 86,610 | -0.54(-0.30%) |
Jun 04, 2021 | 180.94 | 180.98 | 179.39 | 180.92 | 112,193 | +0.50(+0.28%) |
Jun 03, 2021 | 179.58 | 181.33 | 179.58 | 180.41 | 419,468 | +0.20(+0.11%) |
Jun 02, 2021 | 180.17 | 180.86 | 179.59 | 180.21 | 91,979 | +0.68(+0.38%) |
Jun 01, 2021 | 180.44 | 180.87 | 179.30 | 179.53 | 108,761 | +0.91(+0.51%) |
May 28, 2021 | 178.99 | 178.99 | 177.54 | 178.62 | 81,328 | +0.08(+0.04%) |
May 27, 2021 | 178.58 | 178.92 | 177.50 | 178.54 | 71,976 | +1.65(+0.93%) |
May 26, 2021 | 177.17 | 177.56 | 175.94 | 176.90 | 567,575 | +0.42(+0.24%) |
May 25, 2021 | 178.78 | 179.72 | 176.30 | 176.48 | 98,510 | -1.67(-0.94%) |
May 24, 2021 | 178.19 | 178.60 | 177.27 | 178.15 | 272,595 | +1.06(+0.60%) |
May 21, 2021 | 176.20 | 178.08 | 176.20 | 177.08 | 183,618 | +1.74(+0.99%) |
May 20, 2021 | 174.94 | 176.32 | 174.04 | 175.35 | 497,931 | +0.50(+0.29%) |
May 19, 2021 | 173.57 | 174.91 | 172.10 | 174.85 | 100,075 | -1.15(-0.65%) |
May 18, 2021 | 178.52 | 178.77 | 175.91 | 175.99 | 81,131 | -2.40(-1.34%) |
May 17, 2021 | 177.78 | 178.50 | 176.70 | 178.39 | 44,687 | +0.36(+0.20%) |
May 14, 2021 | 176.37 | 178.29 | 175.99 | 178.03 | 77,311 | +2.87(+1.64%) |
May 13, 2021 | 172.01 | 176.01 | 172.01 | 175.16 | 111,513 | +3.28(+1.91%) |
May 12, 2021 | 175.78 | 176.54 | 171.54 | 171.88 | 144,022 | -2.96(-1.69%) |
May 11, 2021 | 175.02 | 176.88 | 173.98 | 174.84 | 104,017 | -2.17(-1.23%) |
May 10, 2021 | 179.32 | 179.93 | 176.92 | 177.01 | 266,416 | -1.37(-0.77%) |
May 07, 2021 | 175.99 | 178.47 | 175.99 | 178.37 | 1,407,033 | +0.86(+0.49%) |
May 06, 2021 | 176.13 | 177.51 | 174.58 | 177.51 | 1,160,268 | +2.17(+1.24%) |
May 05, 2021 | 175.59 | 176.21 | 174.20 | 175.34 | 65,015 | +0.83(+0.48%) |
May 04, 2021 | 173.03 | 174.61 | 171.50 | 174.50 | 64,528 | +0.88(+0.51%) |