Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 171.05 | 172.71 | 170.59 | 171.08 | 2,034,789 | +0.24(+0.14%) |
Jul 29, 2021 | 171.79 | 172.17 | 168.87 | 170.84 | 1,376,857 | -0.10(-0.06%) |
Jul 28, 2021 | 172.63 | 172.63 | 170.03 | 170.94 | 1,085,363 | -1.44(-0.84%) |
Jul 27, 2021 | 170.58 | 172.46 | 169.70 | 172.38 | 1,667,951 | +2.06(+1.21%) |
Jul 26, 2021 | 170.96 | 171.25 | 168.35 | 170.32 | 2,207,396 | -1.07(-0.63%) |
Jul 23, 2021 | 171.15 | 172.46 | 168.92 | 171.40 | 2,513,477 | +1.26(+0.74%) |
Jul 22, 2021 | 169.16 | 172.77 | 167.81 | 170.14 | 3,831,250 | -8.04(-4.51%) |
Jul 21, 2021 | 180.00 | 180.34 | 177.78 | 178.18 | 2,145,247 | -1.93(-1.07%) |
Jul 20, 2021 | 180.03 | 181.29 | 179.03 | 180.11 | 1,324,126 | +1.11(+0.62%) |
Jul 19, 2021 | 179.66 | 181.06 | 177.45 | 179.00 | 1,601,182 | -0.96(-0.53%) |
Jul 16, 2021 | 179.76 | 180.72 | 179.17 | 179.96 | 829,344 | +0.83(+0.46%) |
Jul 15, 2021 | 179.41 | 180.08 | 178.76 | 179.12 | 1,225,972 | +0.24(+0.13%) |
Jul 14, 2021 | 177.93 | 179.54 | 177.33 | 178.88 | 1,369,559 | +1.34(+0.75%) |
Jul 13, 2021 | 178.66 | 180.08 | 177.27 | 177.55 | 1,376,297 | -2.38(-1.32%) |
Jul 12, 2021 | 178.85 | 180.20 | 178.13 | 179.93 | 1,467,164 | +1.21(+0.67%) |
Jul 09, 2021 | 178.46 | 178.85 | 177.22 | 178.72 | 1,346,233 | +0.87(+0.49%) |
Jul 08, 2021 | 177.46 | 179.38 | 176.62 | 177.86 | 1,085,633 | -0.08(-0.04%) |
Jul 07, 2021 | 176.80 | 178.77 | 176.03 | 177.94 | 1,720,466 | +1.06(+0.60%) |
Jul 06, 2021 | 174.56 | 176.95 | 174.20 | 176.87 | 1,787,421 | +2.34(+1.34%) |
Jul 02, 2021 | 173.19 | 174.95 | 172.52 | 174.53 | 1,549,525 | +2.03(+1.18%) |
Jul 01, 2021 | 172.65 | 173.54 | 171.32 | 172.50 | 2,456,794 | -0.36(-0.21%) |
Jun 30, 2021 | 174.14 | 175.61 | 172.66 | 172.86 | 1,855,171 | -1.99(-1.14%) |
Jun 29, 2021 | 175.52 | 176.47 | 174.22 | 174.85 | 1,431,486 | -0.60(-0.34%) |
Jun 28, 2021 | 174.75 | 176.13 | 173.75 | 175.46 | 1,374,777 | +1.33(+0.76%) |
Jun 25, 2021 | 173.63 | 174.66 | 173.43 | 174.13 | 2,253,819 | +0.53(+0.31%) |
Jun 24, 2021 | 174.73 | 175.10 | 172.81 | 173.59 | 1,218,288 | -0.07(-0.04%) |
Jun 23, 2021 | 174.54 | 174.83 | 173.31 | 173.66 | 1,321,326 | -0.98(-0.56%) |
Jun 22, 2021 | 174.70 | 176.51 | 174.64 | 174.65 | 1,576,090 | -0.47(-0.27%) |
Jun 21, 2021 | 172.79 | 175.43 | 171.62 | 175.12 | 1,343,866 | +3.02(+1.76%) |
Jun 18, 2021 | 174.27 | 174.51 | 172.03 | 172.10 | 3,382,748 | -2.32(-1.33%) |
Jun 17, 2021 | 171.26 | 174.59 | 171.02 | 174.42 | 1,400,520 | +2.58(+1.50%) |
Jun 16, 2021 | 173.87 | 174.26 | 171.22 | 171.84 | 1,559,734 | -1.38(-0.80%) |
Jun 15, 2021 | 174.54 | 174.54 | 173.03 | 173.22 | 1,220,476 | -1.39(-0.80%) |
Jun 14, 2021 | 171.88 | 174.77 | 171.49 | 174.61 | 1,193,075 | +2.43(+1.41%) |
Jun 11, 2021 | 176.08 | 176.24 | 171.44 | 172.19 | 2,039,801 | -4.05(-2.30%) |
Jun 10, 2021 | 173.00 | 176.44 | 172.81 | 176.23 | 2,919,116 | +2.77(+1.60%) |
Jun 09, 2021 | 173.61 | 174.32 | 172.42 | 173.46 | 1,926,125 | +0.71(+0.41%) |
Jun 08, 2021 | 174.88 | 175.14 | 172.46 | 172.75 | 1,847,021 | -1.55(-0.89%) |
Jun 07, 2021 | 173.29 | 175.06 | 172.71 | 174.30 | 1,444,181 | +1.17(+0.68%) |
Jun 04, 2021 | 172.42 | 173.51 | 171.71 | 173.13 | 1,151,105 | +1.58(+0.92%) |
Jun 03, 2021 | 171.45 | 171.94 | 170.57 | 171.54 | 1,888,820 | -0.35(-0.20%) |
Jun 02, 2021 | 169.03 | 172.06 | 168.78 | 171.90 | 1,794,369 | +3.34(+1.98%) |
Jun 01, 2021 | 167.86 | 168.60 | 166.80 | 168.56 | 1,604,374 | +1.78(+1.07%) |
May 28, 2021 | 167.22 | 168.59 | 166.76 | 166.78 | 1,799,598 | +0.19(+0.12%) |
May 27, 2021 | 165.52 | 166.79 | 164.83 | 166.59 | 3,301,124 | +0.80(+0.48%) |
May 26, 2021 | 165.64 | 167.10 | 165.15 | 165.79 | 1,750,998 | +0.15(+0.09%) |
May 25, 2021 | 164.24 | 166.33 | 162.94 | 165.64 | 1,701,002 | +1.72(+1.05%) |
May 24, 2021 | 163.75 | 164.70 | 162.96 | 163.91 | 2,147,595 | +0.61(+0.37%) |
May 21, 2021 | 162.67 | 163.77 | 161.91 | 163.31 | 1,780,841 | +0.09(+0.05%) |
May 20, 2021 | 160.23 | 163.80 | 159.73 | 163.22 | 1,338,438 | +3.17(+1.98%) |
May 19, 2021 | 160.33 | 161.30 | 158.12 | 160.05 | 1,478,690 | -0.81(-0.50%) |
May 18, 2021 | 160.18 | 161.84 | 158.64 | 160.86 | 1,835,242 | +0.68(+0.42%) |
May 17, 2021 | 159.22 | 160.89 | 159.13 | 160.18 | 1,361,945 | +0.78(+0.49%) |
May 14, 2021 | 159.02 | 160.17 | 158.55 | 159.40 | 1,634,489 | +1.20(+0.76%) |
May 13, 2021 | 157.63 | 159.37 | 156.78 | 158.20 | 2,004,466 | +0.81(+0.51%) |
May 12, 2021 | 159.85 | 160.13 | 157.30 | 157.39 | 1,605,328 | -2.98(-1.86%) |
May 11, 2021 | 159.94 | 161.06 | 158.91 | 160.38 | 1,434,033 | -0.85(-0.53%) |
May 10, 2021 | 161.34 | 161.86 | 160.90 | 161.23 | 1,649,998 | -0.11(-0.07%) |
May 07, 2021 | 160.60 | 162.19 | 160.15 | 161.34 | 2,298,583 | +2.15(+1.35%) |
May 06, 2021 | 161.26 | 161.26 | 158.29 | 159.19 | 2,433,221 | -2.02(-1.26%) |
May 05, 2021 | 161.76 | 162.41 | 159.90 | 161.22 | 2,192,680 | -0.63(-0.39%) |
May 04, 2021 | 163.89 | 165.36 | 160.31 | 161.85 | 3,370,794 | -3.34(-2.02%) |