Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 182.75 | 185.31 | 182.58 | 182.83 | 2,994,926 | -0.88(-0.48%) |
Jul 29, 2021 | 183.36 | 184.38 | 182.14 | 183.72 | 2,669,358 | +1.17(+0.64%) |
Jul 28, 2021 | 183.76 | 185.39 | 182.18 | 182.55 | 2,268,710 | -1.06(-0.58%) |
Jul 27, 2021 | 187.57 | 187.61 | 181.69 | 183.61 | 4,327,063 | -4.01(-2.14%) |
Jul 26, 2021 | 186.27 | 187.79 | 183.92 | 187.62 | 3,606,095 | -2.94(-1.54%) |
Jul 23, 2021 | 187.87 | 191.12 | 187.50 | 190.57 | 3,539,239 | +3.86(+2.07%) |
Jul 22, 2021 | 186.08 | 186.88 | 184.83 | 186.70 | 3,419,143 | +1.56(+0.84%) |
Jul 21, 2021 | 184.61 | 185.43 | 184.01 | 185.15 | 2,226,483 | +0.97(+0.53%) |
Jul 20, 2021 | 181.88 | 185.41 | 181.39 | 184.18 | 3,037,990 | +1.91(+1.05%) |
Jul 19, 2021 | 181.26 | 183.00 | 179.57 | 182.27 | 5,994,161 | -3.06(-1.65%) |
Jul 16, 2021 | 186.09 | 187.91 | 185.03 | 185.34 | 5,207,578 | +0.37(+0.20%) |
Jul 15, 2021 | 180.97 | 185.14 | 180.97 | 184.97 | 3,381,739 | +2.84(+1.56%) |
Jul 14, 2021 | 184.42 | 184.63 | 181.99 | 182.12 | 3,114,963 | -1.45(-0.79%) |
Jul 13, 2021 | 185.14 | 185.34 | 183.06 | 183.58 | 3,378,178 | -1.22(-0.66%) |
Jul 12, 2021 | 184.16 | 185.60 | 183.61 | 184.80 | 2,545,838 | +0.23(+0.12%) |
Jul 09, 2021 | 183.48 | 185.91 | 183.48 | 184.57 | 2,578,402 | +2.39(+1.31%) |
Jul 08, 2021 | 182.74 | 183.45 | 180.63 | 182.18 | 4,226,611 | -2.91(-1.57%) |
Jul 07, 2021 | 183.00 | 185.64 | 182.64 | 185.09 | 3,859,934 | +1.07(+0.58%) |
Jul 06, 2021 | 185.01 | 185.56 | 182.16 | 184.02 | 2,739,385 | -0.91(-0.49%) |
Jul 02, 2021 | 185.57 | 185.69 | 184.46 | 184.93 | 2,702,322 | -0.10(-0.06%) |
Jul 01, 2021 | 183.78 | 185.30 | 183.17 | 185.03 | 2,598,505 | +1.75(+0.95%) |
Jun 30, 2021 | 183.44 | 184.50 | 183.17 | 183.28 | 2,874,432 | -0.22(-0.12%) |
Jun 29, 2021 | 182.41 | 185.06 | 182.41 | 183.50 | 2,782,070 | +0.94(+0.51%) |
Jun 28, 2021 | 181.98 | 183.47 | 180.83 | 182.57 | 2,656,970 | +0.52(+0.29%) |
Jun 25, 2021 | 181.54 | 182.24 | 180.67 | 182.05 | 4,454,676 | +0.86(+0.47%) |
Jun 24, 2021 | 182.06 | 182.45 | 180.41 | 181.19 | 2,929,236 | +0.58(+0.32%) |
Jun 23, 2021 | 180.62 | 181.58 | 180.33 | 180.61 | 3,001,410 | -0.55(-0.30%) |
Jun 22, 2021 | 179.46 | 182.06 | 179.13 | 181.16 | 4,228,644 | +2.68(+1.50%) |
Jun 21, 2021 | 177.62 | 180.04 | 177.35 | 178.47 | 4,804,189 | +1.89(+1.07%) |
Jun 18, 2021 | 174.55 | 177.55 | 174.34 | 176.59 | 9,862,986 | +0.04(+0.02%) |
Jun 17, 2021 | 176.23 | 177.79 | 174.30 | 176.55 | 4,509,223 | +0.60(+0.34%) |
Jun 16, 2021 | 177.64 | 177.83 | 174.41 | 175.94 | 4,419,501 | -1.59(-0.89%) |
Jun 15, 2021 | 179.03 | 179.20 | 176.46 | 177.53 | 4,733,283 | -1.68(-0.94%) |
Jun 14, 2021 | 179.65 | 180.00 | 177.84 | 179.21 | 3,447,209 | -1.09(-0.60%) |
Jun 11, 2021 | 179.42 | 181.13 | 178.87 | 180.30 | 3,310,146 | +1.92(+1.08%) |
Jun 10, 2021 | 180.35 | 181.09 | 177.03 | 178.38 | 4,133,004 | -1.72(-0.96%) |
Jun 09, 2021 | 181.42 | 181.90 | 179.87 | 180.10 | 3,852,530 | -0.76(-0.42%) |
Jun 08, 2021 | 180.63 | 182.07 | 179.77 | 180.86 | 3,814,973 | +1.09(+0.60%) |
Jun 07, 2021 | 179.49 | 180.58 | 178.15 | 179.77 | 3,083,404 | +0.32(+0.18%) |
Jun 04, 2021 | 179.89 | 180.85 | 177.92 | 179.45 | 4,457,021 | -0.37(-0.20%) |
Jun 03, 2021 | 179.53 | 180.32 | 178.10 | 179.82 | 3,671,537 | -0.44(-0.25%) |
Jun 02, 2021 | 181.71 | 182.54 | 179.59 | 180.26 | 4,230,358 | -1.02(-0.56%) |
Jun 01, 2021 | 184.26 | 185.30 | 180.99 | 181.28 | 4,344,781 | -2.82(-1.53%) |
May 28, 2021 | 186.15 | 186.94 | 183.96 | 184.10 | 3,830,617 | +1.00(+0.55%) |
May 27, 2021 | 183.63 | 184.84 | 182.91 | 183.09 | 5,424,956 | +0.16(+0.09%) |
May 26, 2021 | 181.98 | 183.55 | 181.91 | 182.94 | 3,773,748 | +0.55(+0.30%) |
May 25, 2021 | 180.64 | 182.68 | 180.11 | 182.39 | 4,327,633 | +2.23(+1.24%) |
May 24, 2021 | 182.59 | 182.86 | 180.01 | 180.16 | 3,594,301 | -1.71(-0.94%) |
May 21, 2021 | 183.64 | 185.08 | 180.79 | 181.87 | 4,267,895 | -0.89(-0.49%) |
May 20, 2021 | 181.20 | 184.15 | 180.84 | 182.75 | 4,653,185 | +2.54(+1.41%) |
May 19, 2021 | 179.10 | 181.09 | 176.11 | 180.21 | 7,193,666 | -1.92(-1.05%) |
May 18, 2021 | 183.31 | 185.20 | 181.16 | 182.13 | 6,020,221 | -1.30(-0.71%) |
May 17, 2021 | 186.75 | 187.75 | 181.55 | 183.44 | 6,135,402 | -4.52(-2.40%) |
May 14, 2021 | 190.60 | 191.08 | 186.35 | 187.95 | 3,961,201 | -1.35(-0.71%) |
May 13, 2021 | 186.93 | 191.58 | 186.71 | 189.30 | 4,756,858 | +4.53(+2.45%) |
May 12, 2021 | 192.01 | 192.73 | 184.07 | 184.77 | 5,720,530 | -9.26(-4.77%) |
May 11, 2021 | 196.49 | 198.11 | 190.13 | 194.03 | 4,708,412 | -5.64(-2.83%) |
May 10, 2021 | 198.00 | 203.36 | 197.02 | 199.67 | 4,735,691 | +2.75(+1.40%) |
May 07, 2021 | 194.71 | 197.71 | 193.42 | 196.92 | 3,910,557 | +2.32(+1.19%) |
May 06, 2021 | 190.21 | 194.71 | 189.39 | 194.59 | 4,788,909 | +5.61(+2.97%) |
May 05, 2021 | 189.85 | 191.91 | 187.85 | 188.98 | 3,932,831 | -0.28(-0.15%) |
May 04, 2021 | 187.75 | 189.44 | 185.94 | 189.27 | 4,391,459 | +1.04(+0.55%) |