Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 165.21 | 165.21 | 162.72 | 163.63 | 29,434 | -1.43(-0.86%) |
Jul 29, 2021 | 162.26 | 165.66 | 162.26 | 165.06 | 28,112 | +1.19(+0.73%) |
Jul 28, 2021 | 161.78 | 165.03 | 161.78 | 163.87 | 46,574 | +3.88(+2.43%) |
Jul 27, 2021 | 162.79 | 162.79 | 158.30 | 159.98 | 32,808 | -3.27(-2.00%) |
Jul 26, 2021 | 163.13 | 164.17 | 161.42 | 163.25 | 32,639 | +0.81(+0.50%) |
Jul 23, 2021 | 162.01 | 166.12 | 161.87 | 162.44 | 34,022 | +1.18(+0.73%) |
Jul 22, 2021 | 162.53 | 162.87 | 159.22 | 161.26 | 14,071 | -0.06(-0.04%) |
Jul 21, 2021 | 159.57 | 162.03 | 156.93 | 161.32 | 33,020 | +1.50(+0.94%) |
Jul 20, 2021 | 159.24 | 161.28 | 158.88 | 159.82 | 27,488 | +1.44(+0.91%) |
Jul 19, 2021 | 161.84 | 163.16 | 156.82 | 158.38 | 43,216 | -6.42(-3.90%) |
Jul 16, 2021 | 164.06 | 165.56 | 162.27 | 164.80 | 17,013 | +1.41(+0.86%) |
Jul 15, 2021 | 163.79 | 165.32 | 162.35 | 163.39 | 41,816 | -1.69(-1.02%) |
Jul 14, 2021 | 162.53 | 165.22 | 160.58 | 165.08 | 22,957 | +1.95(+1.20%) |
Jul 13, 2021 | 168.98 | 168.98 | 162.37 | 163.13 | 24,160 | -5.05(-3.00%) |
Jul 12, 2021 | 168.60 | 170.61 | 167.28 | 168.17 | 21,908 | -2.23(-1.31%) |
Jul 09, 2021 | 170.65 | 171.21 | 169.04 | 170.40 | 23,003 | +1.42(+0.84%) |
Jul 08, 2021 | 168.05 | 170.71 | 168.05 | 168.99 | 25,835 | -2.01(-1.17%) |
Jul 07, 2021 | 167.15 | 171.21 | 166.88 | 170.99 | 25,420 | +4.21(+2.52%) |
Jul 06, 2021 | 170.02 | 170.02 | 164.99 | 166.78 | 15,049 | -2.79(-1.65%) |
Jul 02, 2021 | 168.39 | 170.62 | 167.65 | 169.57 | 23,577 | +2.39(+1.43%) |
Jul 01, 2021 | 166.87 | 167.38 | 164.91 | 167.18 | 19,802 | +0.22(+0.13%) |
Jun 30, 2021 | 167.06 | 167.76 | 164.17 | 166.96 | 25,289 | +0.80(+0.48%) |
Jun 29, 2021 | 166.74 | 168.41 | 165.61 | 166.16 | 28,141 | -1.92(-1.14%) |
Jun 28, 2021 | 172.19 | 172.19 | 167.69 | 168.08 | 31,866 | -3.81(-2.22%) |
Jun 25, 2021 | 170.52 | 172.10 | 169.58 | 171.89 | 34,641 | +1.36(+0.80%) |
Jun 24, 2021 | 166.72 | 171.38 | 166.23 | 170.53 | 57,965 | +5.65(+3.43%) |
Jun 23, 2021 | 162.14 | 167.45 | 162.14 | 164.88 | 91,238 | +4.20(+2.61%) |
Jun 22, 2021 | 166.49 | 166.49 | 158.39 | 160.68 | 70,843 | -6.49(-3.88%) |
Jun 21, 2021 | 165.37 | 168.08 | 163.84 | 167.17 | 40,504 | +3.11(+1.90%) |
Jun 18, 2021 | 166.26 | 166.26 | 162.60 | 164.06 | 46,205 | -2.27(-1.36%) |
Jun 17, 2021 | 166.93 | 169.75 | 164.00 | 166.32 | 36,404 | -1.91(-1.13%) |
Jun 16, 2021 | 171.42 | 173.52 | 167.04 | 168.23 | 42,558 | -3.71(-2.16%) |
Jun 15, 2021 | 173.14 | 173.14 | 168.93 | 171.94 | 32,217 | +1.28(+0.75%) |
Jun 14, 2021 | 171.78 | 174.50 | 169.35 | 170.66 | 30,537 | -2.56(-1.48%) |
Jun 11, 2021 | 169.12 | 173.55 | 168.31 | 173.22 | 421,159 | +4.55(+2.70%) |
Jun 10, 2021 | 165.12 | 170.58 | 162.57 | 168.67 | 64,888 | +4.01(+2.43%) |
Jun 09, 2021 | 159.95 | 166.36 | 159.81 | 164.66 | 98,905 | +6.14(+3.87%) |
Jun 08, 2021 | 159.85 | 160.06 | 156.84 | 158.52 | 92,763 | -0.66(-0.41%) |
Jun 07, 2021 | 157.54 | 163.74 | 157.54 | 159.18 | 86,397 | +1.13(+0.71%) |
Jun 04, 2021 | 157.09 | 159.03 | 155.14 | 158.05 | 60,183 | +0.60(+0.38%) |
Jun 03, 2021 | 160.65 | 160.65 | 155.32 | 157.45 | 88,027 | -5.35(-3.29%) |
Jun 02, 2021 | 164.86 | 164.86 | 161.06 | 162.80 | 44,029 | -0.81(-0.50%) |
Jun 01, 2021 | 161.47 | 164.87 | 160.11 | 163.61 | 41,391 | +4.13(+2.59%) |
May 28, 2021 | 160.64 | 160.64 | 153.23 | 159.49 | 103,898 | +1.04(+0.66%) |
May 27, 2021 | 164.24 | 165.23 | 157.95 | 158.45 | 69,439 | -4.51(-2.77%) |
May 26, 2021 | 162.39 | 164.38 | 159.77 | 162.96 | 19,599 | +2.34(+1.46%) |
May 25, 2021 | 169.66 | 169.84 | 160.49 | 160.62 | 31,691 | -7.68(-4.57%) |
May 24, 2021 | 169.05 | 169.05 | 165.48 | 168.30 | 18,328 | +0.99(+0.59%) |
May 21, 2021 | 168.77 | 168.77 | 166.76 | 167.31 | 25,091 | -0.11(-0.06%) |
May 20, 2021 | 166.63 | 168.80 | 164.56 | 167.41 | 44,368 | +1.60(+0.96%) |
May 19, 2021 | 165.85 | 165.94 | 162.08 | 165.82 | 18,114 | -0.56(-0.34%) |
May 18, 2021 | 169.39 | 169.39 | 165.69 | 166.38 | 13,193 | -1.96(-1.16%) |
May 17, 2021 | 169.04 | 169.82 | 166.51 | 168.34 | 22,481 | -0.91(-0.54%) |
May 14, 2021 | 164.75 | 169.55 | 164.75 | 169.25 | 14,861 | +6.62(+4.07%) |
May 13, 2021 | 159.04 | 164.72 | 159.04 | 162.63 | 22,627 | +0.75(+0.46%) |
May 12, 2021 | 165.61 | 166.18 | 160.99 | 161.88 | 29,528 | -3.67(-2.21%) |
May 11, 2021 | 166.21 | 167.20 | 162.57 | 165.55 | 48,320 | -2.03(-1.21%) |
May 10, 2021 | 163.42 | 169.25 | 162.90 | 167.58 | 27,571 | +4.25(+2.60%) |
May 07, 2021 | 162.81 | 163.97 | 161.12 | 163.32 | 25,362 | +2.15(+1.33%) |
May 06, 2021 | 160.65 | 161.56 | 158.94 | 161.18 | 24,648 | +1.76(+1.10%) |
May 05, 2021 | 158.33 | 159.91 | 158.01 | 159.41 | 16,844 | +1.27(+0.80%) |
May 04, 2021 | 155.64 | 159.88 | 155.26 | 158.14 | 28,445 | +1.54(+0.99%) |