Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 165.93 | 167.64 | 163.43 | 164.06 | 1,134,587 | -2.47(-1.49%) |
Jul 29, 2021 | 166.99 | 167.41 | 165.02 | 166.53 | 917,609 | +1.26(+0.76%) |
Jul 28, 2021 | 166.38 | 166.89 | 163.95 | 165.27 | 905,673 | -0.46(-0.28%) |
Jul 27, 2021 | 163.77 | 166.38 | 162.67 | 165.73 | 993,099 | -0.22(-0.14%) |
Jul 26, 2021 | 165.17 | 166.84 | 164.59 | 165.95 | 971,568 | +1.35(+0.82%) |
Jul 23, 2021 | 164.68 | 166.56 | 163.67 | 164.60 | 1,133,555 | +1.17(+0.72%) |
Jul 22, 2021 | 165.94 | 166.35 | 162.49 | 163.44 | 2,147,366 | -2.83(-1.70%) |
Jul 21, 2021 | 165.19 | 167.51 | 165.07 | 166.27 | 1,601,916 | +2.94(+1.80%) |
Jul 20, 2021 | 159.96 | 165.01 | 159.38 | 163.33 | 1,915,283 | +3.42(+2.14%) |
Jul 19, 2021 | 161.10 | 162.73 | 158.68 | 159.91 | 1,838,292 | -5.06(-3.07%) |
Jul 16, 2021 | 171.00 | 171.21 | 164.41 | 164.97 | 1,606,972 | -5.46(-3.20%) |
Jul 15, 2021 | 167.70 | 172.48 | 167.22 | 170.43 | 2,271,281 | +2.17(+1.29%) |
Jul 14, 2021 | 166.53 | 171.04 | 165.72 | 168.26 | 2,870,693 | -0.84(-0.50%) |
Jul 13, 2021 | 170.35 | 170.88 | 167.94 | 169.10 | 1,729,097 | -2.35(-1.37%) |
Jul 12, 2021 | 167.68 | 171.85 | 166.06 | 171.45 | 1,991,023 | +2.00(+1.18%) |
Jul 09, 2021 | 166.84 | 169.76 | 166.15 | 169.45 | 1,952,058 | +5.75(+3.51%) |
Jul 08, 2021 | 164.04 | 165.17 | 162.31 | 163.70 | 3,231,418 | -2.99(-1.80%) |
Jul 07, 2021 | 166.17 | 168.34 | 165.76 | 166.69 | 1,241,164 | -1.23(-0.73%) |
Jul 06, 2021 | 170.48 | 171.93 | 165.88 | 167.93 | 2,403,238 | -4.31(-2.51%) |
Jul 02, 2021 | 172.85 | 172.92 | 170.69 | 172.24 | 1,790,048 | +0.94(+0.55%) |
Jul 01, 2021 | 171.06 | 171.93 | 170.10 | 171.30 | 1,170,173 | +0.88(+0.51%) |
Jun 30, 2021 | 169.37 | 171.01 | 169.35 | 170.43 | 1,445,913 | +0.26(+0.15%) |
Jun 29, 2021 | 172.41 | 173.76 | 169.27 | 170.17 | 1,891,299 | -1.01(-0.59%) |
Jun 28, 2021 | 171.90 | 171.90 | 169.67 | 171.18 | 1,882,564 | -1.57(-0.91%) |
Jun 25, 2021 | 169.77 | 173.01 | 168.76 | 172.75 | 2,031,218 | +3.73(+2.21%) |
Jun 24, 2021 | 166.62 | 169.45 | 165.31 | 169.01 | 1,892,618 | +3.62(+2.19%) |
Jun 23, 2021 | 164.83 | 166.52 | 164.48 | 165.40 | 1,138,619 | +1.09(+0.66%) |
Jun 22, 2021 | 164.06 | 165.41 | 162.31 | 164.31 | 1,584,183 | -0.21(-0.13%) |
Jun 21, 2021 | 161.21 | 164.70 | 160.58 | 164.52 | 1,551,725 | +5.20(+3.26%) |
Jun 18, 2021 | 161.38 | 161.38 | 158.75 | 159.32 | 4,414,893 | -3.68(-2.26%) |
Jun 17, 2021 | 171.57 | 171.57 | 162.36 | 163.00 | 2,847,660 | -6.84(-4.03%) |
Jun 16, 2021 | 168.28 | 171.12 | 166.29 | 169.85 | 1,920,239 | +0.75(+0.44%) |
Jun 15, 2021 | 167.25 | 169.81 | 166.85 | 169.09 | 1,784,696 | +1.93(+1.15%) |
Jun 14, 2021 | 168.78 | 168.92 | 166.08 | 167.16 | 1,923,627 | -1.87(-1.11%) |
Jun 11, 2021 | 169.10 | 170.19 | 167.77 | 169.03 | 1,474,425 | +0.40(+0.24%) |
Jun 10, 2021 | 172.86 | 172.96 | 168.56 | 168.63 | 1,383,598 | -1.82(-1.07%) |
Jun 09, 2021 | 172.06 | 172.48 | 170.29 | 170.45 | 1,465,757 | -2.96(-1.71%) |
Jun 08, 2021 | 170.91 | 173.59 | 169.34 | 173.41 | 1,706,046 | +0.88(+0.51%) |
Jun 07, 2021 | 174.01 | 174.01 | 172.16 | 172.53 | 1,016,158 | -0.79(-0.46%) |
Jun 04, 2021 | 174.94 | 175.31 | 172.71 | 173.32 | 1,571,406 | -1.68(-0.96%) |
Jun 03, 2021 | 174.39 | 177.23 | 173.36 | 175.00 | 1,488,090 | +0.41(+0.24%) |
Jun 02, 2021 | 175.72 | 175.88 | 173.22 | 174.59 | 1,234,146 | -0.36(-0.20%) |
Jun 01, 2021 | 176.69 | 176.73 | 173.87 | 174.95 | 1,672,655 | +1.02(+0.59%) |
May 28, 2021 | 173.61 | 174.39 | 171.63 | 173.93 | 959,308 | +0.50(+0.29%) |
May 27, 2021 | 173.94 | 174.66 | 172.02 | 173.43 | 2,815,507 | +1.98(+1.16%) |
May 26, 2021 | 172.64 | 173.32 | 170.15 | 171.44 | 1,888,984 | +0.18(+0.10%) |
May 25, 2021 | 173.98 | 175.20 | 171.04 | 171.27 | 1,949,298 | -2.05(-1.18%) |
May 24, 2021 | 173.71 | 174.09 | 172.33 | 173.31 | 1,008,824 | +0.46(+0.26%) |
May 21, 2021 | 172.05 | 173.59 | 170.92 | 172.86 | 1,518,331 | +2.17(+1.27%) |
May 20, 2021 | 172.42 | 172.70 | 169.63 | 170.69 | 1,483,381 | -1.64(-0.95%) |
May 19, 2021 | 171.51 | 172.43 | 168.57 | 172.33 | 2,903,824 | -0.91(-0.53%) |
May 18, 2021 | 178.40 | 178.81 | 173.12 | 173.24 | 2,263,516 | -4.57(-2.57%) |
May 17, 2021 | 177.11 | 178.63 | 176.37 | 177.81 | 1,388,460 | -0.31(-0.18%) |
May 14, 2021 | 175.49 | 178.60 | 175.33 | 178.13 | 1,198,774 | +3.01(+1.72%) |
May 13, 2021 | 169.57 | 176.46 | 169.48 | 175.12 | 1,457,783 | +5.00(+2.94%) |
May 12, 2021 | 175.83 | 176.27 | 169.43 | 170.11 | 2,597,384 | -3.24(-1.87%) |
May 11, 2021 | 176.13 | 179.10 | 172.62 | 173.36 | 3,159,057 | -4.04(-2.28%) |
May 10, 2021 | 181.37 | 182.15 | 177.28 | 177.40 | 2,247,341 | -0.31(-0.18%) |
May 07, 2021 | 173.56 | 177.96 | 173.27 | 177.71 | 1,336,446 | +0.65(+0.37%) |
May 06, 2021 | 175.44 | 177.15 | 172.55 | 177.06 | 1,838,725 | +3.19(+1.83%) |
May 05, 2021 | 173.47 | 175.56 | 171.03 | 173.87 | 2,083,470 | +1.15(+0.67%) |
May 04, 2021 | 167.03 | 173.02 | 166.25 | 172.71 | 3,060,612 | +4.65(+2.76%) |