Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 182.67 | 182.67 | 181.57 | 182.05 | 127,104 | -1.31(-0.71%) |
Jul 29, 2021 | 183.37 | 183.81 | 182.94 | 183.36 | 20,395 | +0.24(+0.13%) |
Jul 28, 2021 | 182.47 | 183.46 | 182.03 | 183.12 | 24,420 | -0.40(-0.22%) |
Jul 27, 2021 | 184.93 | 184.93 | 182.14 | 183.52 | 24,056 | -0.98(-0.53%) |
Jul 26, 2021 | 185.35 | 185.73 | 184.00 | 184.50 | 27,004 | -2.51(-1.34%) |
Jul 23, 2021 | 185.49 | 187.32 | 184.75 | 187.01 | 36,572 | +4.00(+2.19%) |
Jul 22, 2021 | 183.05 | 184.05 | 182.69 | 183.01 | 62,867 | -0.01(-0.01%) |
Jul 21, 2021 | 181.84 | 183.08 | 181.74 | 183.02 | 43,665 | +1.73(+0.95%) |
Jul 20, 2021 | 179.31 | 181.58 | 178.67 | 181.29 | 75,339 | +0.66(+0.37%) |
Jul 19, 2021 | 180.15 | 180.75 | 178.84 | 180.63 | 27,770 | -2.77(-1.51%) |
Jul 16, 2021 | 184.25 | 185.72 | 182.50 | 183.40 | 32,498 | -3.17(-1.70%) |
Jul 15, 2021 | 187.64 | 188.33 | 185.80 | 186.57 | 47,826 | -4.37(-2.29%) |
Jul 14, 2021 | 189.57 | 191.07 | 189.47 | 190.94 | 25,525 | +1.45(+0.77%) |
Jul 13, 2021 | 189.44 | 190.17 | 189.00 | 189.49 | 22,953 | -1.27(-0.67%) |
Jul 12, 2021 | 190.47 | 191.43 | 190.22 | 190.76 | 16,126 | +1.47(+0.78%) |
Jul 09, 2021 | 187.43 | 189.38 | 187.43 | 189.29 | 18,396 | +1.77(+0.94%) |
Jul 08, 2021 | 185.68 | 187.84 | 183.75 | 187.52 | 31,471 | -0.79(-0.42%) |
Jul 07, 2021 | 188.75 | 189.29 | 187.60 | 188.31 | 20,446 | +3.14(+1.70%) |
Jul 06, 2021 | 185.47 | 185.79 | 184.01 | 185.17 | 26,808 | -2.52(-1.34%) |
Jul 02, 2021 | 187.55 | 188.65 | 186.45 | 187.69 | 31,509 | +0.94(+0.50%) |
Jul 01, 2021 | 187.74 | 188.19 | 186.00 | 186.75 | 19,973 | -0.03(-0.02%) |
Jun 30, 2021 | 185.97 | 187.29 | 185.46 | 186.78 | 39,866 | -2.67(-1.41%) |
Jun 29, 2021 | 188.39 | 189.94 | 188.00 | 189.45 | 50,317 | +4.48(+2.42%) |
Jun 28, 2021 | 186.10 | 186.30 | 184.37 | 184.97 | 52,115 | -0.05(-0.03%) |
Jun 25, 2021 | 184.37 | 185.93 | 184.11 | 185.02 | 98,379 | +9.73(+5.55%) |
Jun 24, 2021 | 174.90 | 175.29 | 174.37 | 175.29 | 35,898 | +1.18(+0.68%) |
Jun 23, 2021 | 174.59 | 175.30 | 173.49 | 174.11 | 33,198 | -0.12(-0.07%) |
Jun 22, 2021 | 172.31 | 174.60 | 171.90 | 174.23 | 57,464 | +0.38(+0.22%) |
Jun 21, 2021 | 172.50 | 173.88 | 171.86 | 173.85 | 183,303 | +2.62(+1.53%) |
Jun 18, 2021 | 171.96 | 172.95 | 169.64 | 171.23 | 141,077 | -2.93(-1.68%) |
Jun 17, 2021 | 174.56 | 175.15 | 173.25 | 174.16 | 34,115 | -2.22(-1.26%) |
Jun 16, 2021 | 176.30 | 178.25 | 175.92 | 176.38 | 30,826 | -1.59(-0.89%) |
Jun 15, 2021 | 177.57 | 178.37 | 176.95 | 177.97 | 47,589 | -0.70(-0.39%) |
Jun 14, 2021 | 177.73 | 178.89 | 177.73 | 178.67 | 40,920 | -0.58(-0.32%) |
Jun 11, 2021 | 179.56 | 180.08 | 178.31 | 179.25 | 255,617 | +0.25(+0.14%) |
Jun 10, 2021 | 176.95 | 179.21 | 176.95 | 179.00 | 217,165 | +0.07(+0.04%) |
Jun 09, 2021 | 179.58 | 179.99 | 178.33 | 178.93 | 24,022 | -1.49(-0.83%) |
Jun 08, 2021 | 180.96 | 181.45 | 179.49 | 180.42 | 29,231 | -1.02(-0.56%) |
Jun 07, 2021 | 181.33 | 181.89 | 180.90 | 181.44 | 20,319 | +0.29(+0.16%) |
Jun 04, 2021 | 181.16 | 181.40 | 180.55 | 181.15 | 39,998 | -0.84(-0.46%) |
Jun 03, 2021 | 180.91 | 182.00 | 180.24 | 181.99 | 47,280 | -0.19(-0.10%) |
Jun 02, 2021 | 181.66 | 182.68 | 181.08 | 182.18 | 29,281 | -0.50(-0.27%) |
Jun 01, 2021 | 181.81 | 183.24 | 181.60 | 182.68 | 182,966 | -0.69(-0.38%) |
May 28, 2021 | 181.34 | 183.90 | 181.25 | 183.37 | 182,481 | +1.11(+0.61%) |
May 27, 2021 | 180.53 | 182.91 | 180.45 | 182.26 | 146,766 | +0.66(+0.36%) |
May 26, 2021 | 181.16 | 182.38 | 181.04 | 181.60 | 52,468 | -2.40(-1.30%) |
May 25, 2021 | 184.72 | 185.61 | 183.01 | 184.00 | 42,975 | -2.68(-1.44%) |
May 24, 2021 | 183.75 | 186.81 | 183.50 | 186.68 | 21,031 | +3.25(+1.77%) |
May 21, 2021 | 184.93 | 184.93 | 183.10 | 183.43 | 40,013 | +0.80(+0.44%) |
May 20, 2021 | 181.62 | 183.15 | 181.33 | 182.63 | 53,783 | +2.92(+1.62%) |
May 19, 2021 | 178.00 | 180.78 | 177.34 | 179.71 | 44,936 | +0.61(+0.34%) |
May 18, 2021 | 180.80 | 181.10 | 178.39 | 179.10 | 138,775 | -2.44(-1.34%) |
May 17, 2021 | 180.36 | 181.89 | 179.36 | 181.54 | 441,604 | +5.29(+3.00%) |
May 14, 2021 | 175.45 | 176.73 | 173.43 | 176.25 | 190,454 | +2.61(+1.50%) |
May 13, 2021 | 172.67 | 173.68 | 171.72 | 173.64 | 42,451 | -0.11(-0.06%) |
May 12, 2021 | 173.83 | 175.39 | 171.92 | 173.75 | 43,459 | -0.26(-0.15%) |
May 11, 2021 | 173.19 | 174.59 | 171.80 | 174.01 | 46,453 | +0.95(+0.55%) |
May 10, 2021 | 176.46 | 176.91 | 172.95 | 173.06 | 82,372 | +3.22(+1.90%) |
May 07, 2021 | 168.82 | 171.78 | 167.51 | 169.84 | 100,065 | +11.98(+7.59%) |
May 06, 2021 | 156.12 | 157.86 | 153.40 | 157.86 | 30,905 | +0.99(+0.63%) |
May 05, 2021 | 155.81 | 157.01 | 154.82 | 156.87 | 45,654 | +3.43(+2.24%) |
May 04, 2021 | 152.94 | 154.11 | 150.48 | 153.44 | 32,469 | -4.46(-2.82%) |