Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 176.42 | 178.05 | 176.09 | 176.42 | 4,769,580 | -3.71(-2.06%) |
Jul 29, 2021 | 178.92 | 180.59 | 178.81 | 180.13 | 3,736,657 | +2.00(+1.13%) |
Jul 28, 2021 | 178.49 | 179.13 | 177.32 | 178.12 | 3,054,757 | -0.58(-0.32%) |
Jul 27, 2021 | 180.41 | 180.41 | 176.78 | 178.70 | 3,763,520 | -1.83(-1.01%) |
Jul 26, 2021 | 179.30 | 180.55 | 178.84 | 180.53 | 3,524,729 | +1.33(+0.74%) |
Jul 23, 2021 | 178.22 | 179.49 | 177.80 | 179.20 | 3,584,100 | +1.58(+0.89%) |
Jul 22, 2021 | 176.71 | 177.82 | 175.81 | 177.61 | 4,122,434 | +0.76(+0.43%) |
Jul 21, 2021 | 175.88 | 176.95 | 175.83 | 176.85 | 4,185,746 | +1.61(+0.92%) |
Jul 20, 2021 | 172.57 | 175.70 | 171.72 | 175.24 | 5,030,786 | +3.18(+1.85%) |
Jul 19, 2021 | 171.25 | 172.10 | 169.91 | 172.06 | 8,227,223 | -2.00(-1.15%) |
Jul 16, 2021 | 176.75 | 176.96 | 173.92 | 174.06 | 4,308,123 | -2.17(-1.23%) |
Jul 15, 2021 | 176.87 | 177.67 | 174.99 | 176.22 | 3,409,470 | -0.96(-0.54%) |
Jul 14, 2021 | 178.48 | 178.69 | 177.09 | 177.18 | 3,827,026 | -0.32(-0.18%) |
Jul 13, 2021 | 179.31 | 179.60 | 177.35 | 177.51 | 6,337,303 | -2.15(-1.20%) |
Jul 12, 2021 | 178.64 | 179.71 | 178.50 | 179.66 | 5,530,156 | +1.22(+0.68%) |
Jul 09, 2021 | 177.54 | 178.55 | 177.34 | 178.44 | 2,880,442 | +1.65(+0.93%) |
Jul 08, 2021 | 174.47 | 177.37 | 173.69 | 176.78 | 5,769,957 | -0.44(-0.25%) |
Jul 07, 2021 | 177.80 | 178.24 | 175.97 | 177.22 | 3,423,149 | -0.10(-0.06%) |
Jul 06, 2021 | 177.38 | 177.84 | 175.71 | 177.32 | 3,984,574 | +0.21(+0.12%) |
Jul 02, 2021 | 176.00 | 177.15 | 175.83 | 177.12 | 2,967,657 | +1.55(+0.88%) |
Jul 01, 2021 | 175.01 | 175.61 | 174.87 | 175.57 | 3,176,006 | +0.99(+0.57%) |
Jun 30, 2021 | 174.25 | 175.38 | 174.25 | 174.58 | 2,965,185 | +0.14(+0.08%) |
Jun 29, 2021 | 174.12 | 174.81 | 173.94 | 174.45 | 2,367,242 | +0.43(+0.25%) |
Jun 28, 2021 | 174.00 | 174.17 | 173.10 | 174.02 | 2,855,509 | +0.04(+0.02%) |
Jun 25, 2021 | 174.68 | 174.78 | 173.60 | 173.98 | 5,087,637 | +1.09(+0.63%) |
Jun 24, 2021 | 173.60 | 173.99 | 172.54 | 172.88 | 4,069,704 | +0.59(+0.34%) |
Jun 23, 2021 | 171.31 | 172.64 | 171.22 | 172.29 | 2,717,923 | +1.32(+0.77%) |
Jun 22, 2021 | 169.51 | 171.65 | 169.39 | 170.97 | 3,446,851 | +1.59(+0.94%) |
Jun 21, 2021 | 168.63 | 169.81 | 168.17 | 169.38 | 4,912,847 | +1.30(+0.77%) |
Jun 18, 2021 | 167.73 | 168.74 | 167.32 | 168.09 | 7,165,262 | -0.89(-0.53%) |
Jun 17, 2021 | 167.93 | 169.58 | 167.54 | 168.97 | 4,745,853 | +0.63(+0.38%) |
Jun 16, 2021 | 168.41 | 168.74 | 166.88 | 168.34 | 4,820,500 | +0.08(+0.05%) |
Jun 15, 2021 | 169.18 | 169.18 | 167.68 | 168.26 | 2,898,434 | -0.90(-0.53%) |
Jun 14, 2021 | 169.12 | 169.48 | 168.17 | 169.16 | 2,954,994 | +0.05(+0.03%) |
Jun 11, 2021 | 168.48 | 169.13 | 168.20 | 169.11 | 2,800,464 | +0.92(+0.55%) |
Jun 10, 2021 | 167.70 | 168.50 | 167.20 | 168.19 | 2,675,828 | +0.79(+0.47%) |
Jun 09, 2021 | 168.80 | 168.90 | 167.33 | 167.40 | 3,652,234 | -0.93(-0.55%) |
Jun 08, 2021 | 168.09 | 168.87 | 167.19 | 168.33 | 3,136,652 | +1.35(+0.81%) |
Jun 07, 2021 | 166.85 | 167.08 | 165.71 | 166.98 | 3,272,378 | +0.00(+0.00%) |
Jun 04, 2021 | 166.57 | 167.13 | 166.10 | 166.98 | 3,294,711 | +1.33(+0.80%) |
Jun 03, 2021 | 166.57 | 167.02 | 165.37 | 165.65 | 4,457,069 | -1.99(-1.19%) |
Jun 02, 2021 | 168.58 | 168.60 | 167.02 | 167.65 | 3,617,247 | -0.78(-0.46%) |
Jun 01, 2021 | 169.75 | 169.87 | 168.12 | 168.43 | 4,794,066 | -0.32(-0.19%) |
May 28, 2021 | 169.69 | 169.69 | 168.35 | 168.75 | 3,305,460 | -0.23(-0.14%) |
May 27, 2021 | 168.93 | 169.36 | 168.42 | 168.98 | 3,986,130 | +0.67(+0.40%) |
May 26, 2021 | 167.51 | 169.02 | 167.34 | 168.31 | 3,827,469 | +1.59(+0.95%) |
May 25, 2021 | 166.94 | 167.48 | 165.67 | 166.72 | 3,653,403 | +0.53(+0.32%) |
May 24, 2021 | 165.45 | 166.97 | 164.88 | 166.19 | 3,444,794 | +1.63(+0.99%) |
May 21, 2021 | 166.49 | 166.49 | 164.49 | 164.56 | 3,979,832 | -0.83(-0.50%) |
May 20, 2021 | 164.52 | 165.75 | 164.31 | 165.39 | 4,643,956 | +1.68(+1.03%) |
May 19, 2021 | 162.40 | 163.80 | 161.57 | 163.71 | 7,231,366 | -1.39(-0.84%) |
May 18, 2021 | 166.77 | 167.52 | 165.08 | 165.10 | 3,972,470 | -1.30(-0.78%) |
May 17, 2021 | 166.20 | 166.79 | 164.91 | 166.40 | 5,349,178 | -0.30(-0.18%) |
May 14, 2021 | 165.41 | 167.06 | 164.94 | 166.70 | 4,205,513 | +2.84(+1.73%) |
May 13, 2021 | 163.84 | 165.44 | 162.09 | 163.86 | 7,212,836 | +1.15(+0.71%) |
May 12, 2021 | 166.48 | 167.28 | 162.34 | 162.71 | 7,233,153 | -5.70(-3.39%) |
May 11, 2021 | 167.47 | 169.05 | 165.79 | 168.41 | 7,282,741 | -1.92(-1.13%) |
May 10, 2021 | 173.47 | 173.47 | 170.31 | 170.33 | 3,578,742 | -3.09(-1.78%) |
May 07, 2021 | 172.55 | 173.88 | 171.65 | 173.42 | 3,457,023 | +1.54(+0.90%) |
May 06, 2021 | 171.87 | 172.13 | 170.23 | 171.87 | 4,020,318 | +0.37(+0.22%) |
May 05, 2021 | 172.72 | 173.50 | 171.21 | 171.50 | 3,239,216 | -0.54(-0.31%) |
May 04, 2021 | 172.56 | 172.83 | 169.89 | 172.04 | 4,715,238 | -1.82(-1.04%) |