Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 173.07 | 179.99 | 172.14 | 177.49 | 979,937 | +3.96(+2.28%) |
Jul 29, 2021 | 175.88 | 176.81 | 173.26 | 173.53 | 613,036 | -2.26(-1.29%) |
Jul 28, 2021 | 176.21 | 176.82 | 174.65 | 175.79 | 354,727 | -0.85(-0.48%) |
Jul 27, 2021 | 177.94 | 178.88 | 175.77 | 176.64 | 580,769 | -0.83(-0.47%) |
Jul 26, 2021 | 176.89 | 177.97 | 176.34 | 177.47 | 996,660 | +0.37(+0.21%) |
Jul 23, 2021 | 175.58 | 177.69 | 174.75 | 177.10 | 675,486 | +2.03(+1.16%) |
Jul 22, 2021 | 174.51 | 175.41 | 173.35 | 175.07 | 545,552 | +0.68(+0.39%) |
Jul 21, 2021 | 174.53 | 175.60 | 173.67 | 174.39 | 526,700 | -0.33(-0.19%) |
Jul 20, 2021 | 172.62 | 176.37 | 172.62 | 174.72 | 850,615 | +2.67(+1.55%) |
Jul 19, 2021 | 171.18 | 173.02 | 170.93 | 172.05 | 615,857 | -0.25(-0.15%) |
Jul 16, 2021 | 170.54 | 173.18 | 170.06 | 172.30 | 834,508 | +2.50(+1.47%) |
Jul 15, 2021 | 170.08 | 171.05 | 168.81 | 169.80 | 1,268,173 | -0.61(-0.36%) |
Jul 14, 2021 | 172.74 | 173.18 | 169.94 | 170.41 | 808,002 | -1.58(-0.92%) |
Jul 13, 2021 | 173.53 | 174.58 | 171.91 | 171.99 | 740,996 | -1.81(-1.04%) |
Jul 12, 2021 | 178.51 | 178.51 | 171.98 | 173.80 | 1,071,730 | -4.84(-2.71%) |
Jul 09, 2021 | 177.20 | 179.57 | 177.11 | 178.64 | 639,195 | +0.93(+0.52%) |
Jul 08, 2021 | 176.85 | 178.57 | 176.36 | 177.71 | 868,843 | -0.40(-0.22%) |
Jul 07, 2021 | 176.41 | 178.35 | 176.31 | 178.11 | 599,962 | +2.14(+1.22%) |
Jul 06, 2021 | 176.22 | 176.81 | 174.55 | 175.97 | 866,273 | -0.41(-0.23%) |
Jul 02, 2021 | 175.29 | 176.74 | 174.72 | 176.38 | 549,449 | +2.07(+1.19%) |
Jul 01, 2021 | 173.73 | 175.00 | 173.19 | 174.31 | 576,390 | +0.65(+0.37%) |
Jun 30, 2021 | 172.75 | 174.48 | 172.64 | 173.66 | 720,082 | +0.61(+0.35%) |
Jun 29, 2021 | 173.22 | 174.13 | 172.81 | 173.05 | 529,712 | -0.46(-0.27%) |
Jun 28, 2021 | 173.65 | 174.77 | 172.14 | 173.51 | 725,246 | +0.42(+0.24%) |
Jun 25, 2021 | 170.00 | 173.38 | 169.50 | 173.09 | 1,677,270 | +4.07(+2.41%) |
Jun 24, 2021 | 165.46 | 169.19 | 165.46 | 169.02 | 1,083,918 | +3.79(+2.29%) |
Jun 23, 2021 | 166.04 | 166.67 | 164.33 | 165.23 | 773,786 | -0.81(-0.49%) |
Jun 22, 2021 | 162.85 | 166.79 | 162.45 | 166.04 | 943,503 | +3.26(+2.00%) |
Jun 21, 2021 | 161.75 | 163.22 | 160.13 | 162.78 | 1,110,614 | +1.92(+1.19%) |
Jun 18, 2021 | 159.94 | 161.95 | 158.62 | 160.86 | 4,384,798 | -0.41(-0.25%) |
Jun 17, 2021 | 158.22 | 162.56 | 158.22 | 161.27 | 1,243,084 | +2.18(+1.37%) |
Jun 16, 2021 | 161.75 | 162.47 | 158.15 | 159.09 | 1,222,897 | -1.77(-1.10%) |
Jun 15, 2021 | 162.37 | 162.97 | 160.56 | 160.86 | 986,587 | -1.14(-0.70%) |
Jun 14, 2021 | 161.83 | 162.25 | 160.29 | 162.00 | 1,135,216 | -0.17(-0.10%) |
Jun 11, 2021 | 161.07 | 162.37 | 161.07 | 162.17 | 1,038,778 | +1.07(+0.66%) |
Jun 10, 2021 | 159.40 | 162.22 | 159.36 | 161.10 | 737,887 | +1.77(+1.11%) |
Jun 09, 2021 | 159.68 | 160.14 | 158.43 | 159.33 | 746,339 | +0.14(+0.09%) |
Jun 08, 2021 | 160.98 | 161.92 | 157.83 | 159.19 | 1,223,203 | -1.66(-1.03%) |
Jun 07, 2021 | 161.79 | 162.40 | 160.26 | 160.85 | 1,599,894 | -1.14(-0.70%) |
Jun 04, 2021 | 160.89 | 162.47 | 160.30 | 161.99 | 578,352 | +1.47(+0.92%) |
Jun 03, 2021 | 161.30 | 161.86 | 158.67 | 160.52 | 1,106,104 | -1.95(-1.20%) |
Jun 02, 2021 | 164.84 | 165.94 | 162.25 | 162.47 | 1,317,484 | -1.97(-1.20%) |
Jun 01, 2021 | 166.33 | 167.15 | 163.92 | 164.44 | 856,283 | -1.85(-1.11%) |
May 28, 2021 | 167.78 | 168.13 | 166.06 | 166.29 | 663,618 | -0.39(-0.23%) |
May 27, 2021 | 165.65 | 166.85 | 165.65 | 166.68 | 1,451,454 | +0.93(+0.56%) |
May 26, 2021 | 166.70 | 167.40 | 165.28 | 165.75 | 690,982 | -0.85(-0.51%) |
May 25, 2021 | 166.99 | 167.82 | 165.79 | 166.60 | 1,068,513 | -0.37(-0.22%) |
May 24, 2021 | 164.96 | 168.16 | 163.73 | 166.97 | 870,524 | +2.72(+1.66%) |
May 21, 2021 | 165.07 | 165.92 | 164.09 | 164.25 | 723,959 | -0.50(-0.30%) |
May 20, 2021 | 160.90 | 165.38 | 159.67 | 164.75 | 1,376,219 | +4.03(+2.51%) |
May 19, 2021 | 159.77 | 160.81 | 158.51 | 160.72 | 925,280 | -0.68(-0.42%) |
May 18, 2021 | 163.00 | 163.80 | 161.20 | 161.40 | 1,724,455 | -1.77(-1.08%) |
May 17, 2021 | 167.61 | 168.08 | 162.38 | 163.17 | 1,107,921 | -3.45(-2.07%) |
May 14, 2021 | 163.88 | 167.06 | 162.86 | 166.62 | 1,185,137 | +4.11(+2.53%) |
May 13, 2021 | 163.24 | 165.09 | 161.76 | 162.51 | 961,594 | +0.06(+0.04%) |
May 12, 2021 | 163.56 | 165.07 | 161.81 | 162.45 | 1,056,779 | -2.23(-1.35%) |
May 11, 2021 | 165.20 | 166.77 | 163.81 | 164.68 | 622,558 | -1.11(-0.67%) |
May 10, 2021 | 166.40 | 168.52 | 165.75 | 165.79 | 676,812 | -0.58(-0.35%) |
May 07, 2021 | 163.00 | 167.08 | 162.80 | 166.37 | 813,287 | +4.04(+2.49%) |
May 06, 2021 | 164.41 | 164.86 | 161.34 | 162.33 | 927,584 | +0.14(+0.09%) |
May 05, 2021 | 161.20 | 163.34 | 161.20 | 162.19 | 460,259 | +0.27(+0.17%) |
May 04, 2021 | 161.93 | 163.62 | 160.86 | 161.92 | 920,657 | -0.99(-0.61%) |