Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 187.71 | 190.95 | 186.83 | 190.65 | 420,488 | +2.59(+1.38%) |
Jul 29, 2021 | 187.35 | 189.30 | 186.34 | 188.06 | 153,379 | +1.77(+0.95%) |
Jul 28, 2021 | 187.19 | 187.23 | 184.47 | 186.30 | 206,021 | -0.26(-0.14%) |
Jul 27, 2021 | 185.18 | 188.94 | 181.85 | 186.55 | 274,119 | +1.75(+0.95%) |
Jul 26, 2021 | 185.94 | 186.31 | 183.81 | 184.80 | 244,456 | -1.11(-0.60%) |
Jul 23, 2021 | 187.20 | 187.20 | 185.22 | 185.92 | 191,160 | -0.07(-0.04%) |
Jul 22, 2021 | 187.01 | 188.36 | 185.33 | 185.98 | 193,752 | -1.73(-0.92%) |
Jul 21, 2021 | 187.25 | 190.43 | 186.53 | 187.71 | 347,428 | +0.72(+0.39%) |
Jul 20, 2021 | 179.45 | 187.47 | 179.27 | 186.99 | 513,187 | +8.70(+4.88%) |
Jul 19, 2021 | 179.75 | 180.06 | 177.70 | 178.29 | 242,904 | -3.50(-1.93%) |
Jul 16, 2021 | 183.39 | 183.80 | 181.37 | 181.79 | 285,816 | -1.02(-0.56%) |
Jul 15, 2021 | 180.67 | 183.29 | 180.38 | 182.81 | 292,485 | +1.36(+0.75%) |
Jul 14, 2021 | 179.85 | 181.73 | 178.69 | 181.45 | 176,141 | +1.78(+0.99%) |
Jul 13, 2021 | 181.88 | 182.25 | 179.57 | 179.67 | 158,297 | -2.49(-1.37%) |
Jul 12, 2021 | 179.54 | 182.35 | 178.12 | 182.16 | 229,654 | +1.94(+1.08%) |
Jul 09, 2021 | 178.62 | 180.42 | 177.21 | 180.22 | 240,695 | +4.20(+2.39%) |
Jul 08, 2021 | 174.86 | 177.24 | 174.36 | 176.01 | 179,980 | -1.65(-0.93%) |
Jul 07, 2021 | 174.24 | 177.93 | 174.24 | 177.66 | 140,321 | +3.23(+1.85%) |
Jul 06, 2021 | 176.69 | 177.08 | 172.70 | 174.43 | 187,355 | -2.72(-1.54%) |
Jul 02, 2021 | 177.41 | 177.84 | 176.77 | 177.15 | 133,637 | -0.19(-0.11%) |
Jul 01, 2021 | 178.89 | 178.89 | 177.17 | 177.34 | 241,096 | -0.36(-0.20%) |
Jun 30, 2021 | 175.12 | 178.31 | 175.12 | 177.70 | 327,643 | +1.59(+0.90%) |
Jun 29, 2021 | 176.12 | 176.40 | 175.48 | 176.11 | 189,911 | +0.41(+0.23%) |
Jun 28, 2021 | 176.12 | 176.61 | 174.43 | 175.70 | 273,683 | -0.86(-0.48%) |
Jun 25, 2021 | 175.48 | 177.06 | 175.18 | 176.56 | 450,064 | +1.38(+0.79%) |
Jun 24, 2021 | 175.02 | 175.88 | 173.13 | 175.18 | 228,694 | +1.47(+0.84%) |
Jun 23, 2021 | 173.69 | 174.87 | 172.35 | 173.71 | 249,675 | +0.50(+0.29%) |
Jun 22, 2021 | 171.65 | 173.92 | 170.51 | 173.21 | 359,538 | +1.95(+1.14%) |
Jun 21, 2021 | 167.76 | 171.41 | 167.76 | 171.26 | 219,939 | +4.53(+2.72%) |
Jun 18, 2021 | 167.08 | 168.05 | 165.75 | 166.73 | 500,280 | -1.15(-0.69%) |
Jun 17, 2021 | 172.15 | 172.38 | 166.79 | 167.88 | 235,691 | -4.74(-2.74%) |
Jun 16, 2021 | 175.15 | 175.92 | 172.20 | 172.62 | 290,845 | -2.63(-1.50%) |
Jun 15, 2021 | 174.67 | 175.25 | 173.40 | 175.25 | 908,846 | +0.97(+0.56%) |
Jun 14, 2021 | 174.75 | 175.02 | 173.22 | 174.28 | 348,224 | -1.16(-0.66%) |
Jun 11, 2021 | 177.07 | 177.07 | 174.73 | 175.44 | 201,924 | -0.14(-0.08%) |
Jun 10, 2021 | 177.99 | 178.46 | 175.51 | 175.59 | 165,395 | -2.05(-1.16%) |
Jun 09, 2021 | 180.70 | 180.70 | 177.56 | 177.64 | 259,605 | -2.89(-1.60%) |
Jun 08, 2021 | 181.11 | 181.50 | 179.30 | 180.53 | 140,765 | -0.08(-0.04%) |
Jun 07, 2021 | 182.95 | 182.95 | 179.83 | 180.61 | 158,535 | -1.66(-0.91%) |
Jun 04, 2021 | 183.22 | 183.22 | 181.58 | 182.27 | 118,546 | +0.51(+0.28%) |
Jun 03, 2021 | 180.50 | 181.90 | 179.86 | 181.76 | 189,784 | +0.67(+0.37%) |
Jun 02, 2021 | 183.23 | 183.23 | 180.82 | 181.08 | 174,065 | -1.53(-0.84%) |
Jun 01, 2021 | 182.77 | 183.22 | 181.37 | 182.62 | 160,680 | +1.30(+0.72%) |
May 28, 2021 | 181.15 | 181.47 | 179.50 | 181.31 | 142,391 | +0.82(+0.45%) |
May 27, 2021 | 180.15 | 181.95 | 179.48 | 180.49 | 148,120 | +1.33(+0.74%) |
May 26, 2021 | 178.13 | 179.29 | 177.16 | 179.16 | 156,537 | +1.64(+0.92%) |
May 25, 2021 | 179.02 | 179.42 | 177.41 | 177.53 | 178,826 | -1.23(-0.69%) |
May 24, 2021 | 179.74 | 179.74 | 177.73 | 178.76 | 131,022 | +0.57(+0.32%) |
May 21, 2021 | 179.79 | 180.51 | 178.06 | 178.19 | 121,505 | -0.17(-0.10%) |
May 20, 2021 | 178.31 | 178.82 | 176.44 | 178.36 | 141,267 | +0.40(+0.22%) |
May 19, 2021 | 176.38 | 179.10 | 174.87 | 177.96 | 186,971 | -0.88(-0.49%) |
May 18, 2021 | 182.53 | 182.53 | 178.77 | 178.84 | 137,745 | -3.65(-2.00%) |
May 17, 2021 | 183.08 | 184.21 | 181.43 | 182.49 | 118,951 | -1.15(-0.62%) |
May 14, 2021 | 182.95 | 183.99 | 181.10 | 183.64 | 268,516 | +2.22(+1.23%) |
May 13, 2021 | 178.73 | 182.47 | 178.27 | 181.41 | 370,012 | +2.80(+1.57%) |
May 12, 2021 | 184.84 | 185.44 | 178.53 | 178.61 | 210,777 | -6.67(-3.60%) |
May 11, 2021 | 184.79 | 187.17 | 184.06 | 185.28 | 202,493 | -1.57(-0.84%) |
May 10, 2021 | 189.12 | 190.23 | 186.63 | 186.85 | 167,875 | -1.60(-0.85%) |
May 07, 2021 | 188.23 | 190.21 | 187.50 | 188.45 | 222,937 | -0.57(-0.30%) |
May 06, 2021 | 187.38 | 189.20 | 185.46 | 189.02 | 182,259 | +1.56(+0.83%) |
May 05, 2021 | 185.64 | 187.94 | 184.01 | 187.46 | 154,427 | +2.50(+1.35%) |
May 04, 2021 | 181.86 | 185.44 | 180.44 | 184.96 | 144,830 | +1.77(+0.97%) |