Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 176.95 | 178.62 | 174.57 | 175.45 | 6,835,697 | -2.32(-1.31%) |
Jul 29, 2021 | 179.23 | 180.83 | 177.69 | 177.77 | 6,224,280 | -0.75(-0.42%) |
Jul 28, 2021 | 179.11 | 179.76 | 176.97 | 178.52 | 5,945,683 | -0.40(-0.22%) |
Jul 27, 2021 | 177.67 | 178.98 | 175.99 | 178.92 | 6,704,221 | +0.76(+0.43%) |
Jul 26, 2021 | 175.05 | 178.19 | 174.77 | 178.16 | 5,658,845 | +2.59(+1.48%) |
Jul 23, 2021 | 175.09 | 175.93 | 173.47 | 175.57 | 5,143,003 | +1.01(+0.58%) |
Jul 22, 2021 | 176.13 | 176.15 | 173.34 | 174.56 | 5,731,823 | -1.75(-0.99%) |
Jul 21, 2021 | 175.93 | 177.32 | 174.75 | 176.31 | 6,316,827 | +0.14(+0.08%) |
Jul 20, 2021 | 173.14 | 176.93 | 172.31 | 176.18 | 8,394,022 | +3.79(+2.20%) |
Jul 19, 2021 | 175.14 | 175.91 | 171.60 | 172.39 | 14,701,885 | -6.34(-3.55%) |
Jul 16, 2021 | 184.34 | 184.69 | 178.34 | 178.73 | 8,376,069 | -4.82(-2.63%) |
Jul 15, 2021 | 182.85 | 184.82 | 182.46 | 183.55 | 7,891,604 | +0.73(+0.40%) |
Jul 14, 2021 | 184.60 | 185.69 | 181.49 | 182.82 | 8,811,699 | -0.23(-0.13%) |
Jul 13, 2021 | 183.49 | 185.07 | 181.25 | 183.05 | 12,577,235 | -0.73(-0.40%) |
Jul 12, 2021 | 177.13 | 184.39 | 176.79 | 183.78 | 21,896,094 | +7.32(+4.15%) |
Jul 09, 2021 | 174.13 | 176.94 | 173.37 | 176.47 | 7,898,961 | +4.23(+2.45%) |
Jul 08, 2021 | 169.63 | 173.19 | 169.26 | 172.24 | 6,982,639 | -0.02(-0.01%) |
Jul 07, 2021 | 172.30 | 173.75 | 171.43 | 172.26 | 6,789,547 | -0.87(-0.50%) |
Jul 06, 2021 | 176.43 | 176.43 | 171.66 | 173.13 | 11,594,240 | -3.41(-1.93%) |
Jul 02, 2021 | 177.35 | 177.78 | 174.05 | 176.53 | 11,138,932 | -0.15(-0.08%) |
Jul 01, 2021 | 174.78 | 177.02 | 174.03 | 176.68 | 5,904,086 | +1.48(+0.85%) |
Jun 30, 2021 | 173.32 | 175.41 | 172.78 | 175.20 | 7,624,441 | +1.83(+1.06%) |
Jun 29, 2021 | 176.07 | 176.44 | 173.24 | 173.37 | 13,539,810 | -2.63(-1.49%) |
Jun 28, 2021 | 177.91 | 178.08 | 174.42 | 176.00 | 10,522,932 | -1.77(-1.00%) |
Jun 25, 2021 | 178.25 | 178.51 | 176.91 | 177.77 | 7,456,042 | +0.42(+0.24%) |
Jun 24, 2021 | 175.56 | 177.66 | 175.21 | 177.35 | 7,572,780 | +2.59(+1.48%) |
Jun 23, 2021 | 173.06 | 174.88 | 172.38 | 174.76 | 9,239,566 | +1.82(+1.05%) |
Jun 22, 2021 | 173.80 | 174.13 | 171.79 | 172.94 | 8,121,458 | -0.47(-0.27%) |
Jun 21, 2021 | 171.57 | 173.69 | 170.76 | 173.41 | 9,221,983 | +1.54(+0.90%) |
Jun 18, 2021 | 172.58 | 173.29 | 171.56 | 171.86 | 12,398,466 | -2.22(-1.28%) |
Jun 17, 2021 | 174.02 | 175.69 | 173.28 | 174.08 | 8,929,687 | -0.01(-0.01%) |
Jun 16, 2021 | 175.44 | 175.69 | 172.99 | 174.09 | 8,359,754 | -1.20(-0.68%) |
Jun 15, 2021 | 177.60 | 178.12 | 175.05 | 175.29 | 7,918,875 | -2.31(-1.30%) |
Jun 14, 2021 | 177.07 | 178.29 | 176.32 | 177.60 | 10,198,644 | +0.80(+0.45%) |
Jun 11, 2021 | 176.69 | 177.91 | 176.24 | 176.80 | 5,494,167 | +0.81(+0.46%) |
Jun 10, 2021 | 175.87 | 177.03 | 174.98 | 176.00 | 5,269,302 | +0.53(+0.30%) |
Jun 09, 2021 | 175.74 | 176.75 | 175.31 | 175.47 | 5,098,072 | -0.29(-0.16%) |
Jun 08, 2021 | 175.40 | 176.54 | 174.62 | 175.76 | 5,366,504 | -0.66(-0.37%) |
Jun 07, 2021 | 177.39 | 177.49 | 175.83 | 176.41 | 5,193,465 | -0.19(-0.11%) |
Jun 04, 2021 | 175.36 | 176.94 | 175.04 | 176.60 | 6,364,077 | +0.94(+0.53%) |
Jun 03, 2021 | 175.70 | 176.40 | 174.85 | 175.67 | 5,601,353 | -0.76(-0.43%) |
Jun 02, 2021 | 178.46 | 178.52 | 176.35 | 176.43 | 7,875,243 | -1.83(-1.03%) |
Jun 01, 2021 | 179.59 | 180.42 | 178.16 | 178.26 | 7,498,053 | +0.19(+0.11%) |
May 28, 2021 | 178.93 | 179.56 | 177.50 | 178.07 | 7,153,497 | -0.39(-0.22%) |
May 27, 2021 | 176.62 | 179.01 | 176.22 | 178.46 | 13,719,785 | +2.56(+1.46%) |
May 26, 2021 | 176.05 | 177.32 | 175.63 | 175.90 | 8,111,058 | +0.30(+0.17%) |
May 25, 2021 | 175.03 | 176.87 | 174.83 | 175.60 | 8,115,105 | +1.85(+1.07%) |
May 24, 2021 | 171.89 | 174.54 | 171.19 | 173.74 | 7,367,200 | +1.90(+1.11%) |
May 21, 2021 | 171.66 | 172.56 | 170.96 | 171.84 | 8,132,181 | +1.04(+0.61%) |
May 20, 2021 | 168.66 | 171.34 | 168.43 | 170.80 | 7,422,223 | +2.08(+1.23%) |
May 19, 2021 | 167.16 | 168.85 | 166.55 | 168.72 | 9,278,459 | -0.41(-0.24%) |
May 18, 2021 | 169.71 | 170.70 | 168.90 | 169.13 | 10,421,233 | -0.40(-0.23%) |
May 17, 2021 | 172.14 | 172.43 | 168.02 | 169.53 | 17,822,728 | -3.61(-2.08%) |
May 14, 2021 | 172.37 | 174.34 | 168.23 | 173.14 | 33,257,478 | -4.62(-2.60%) |
May 13, 2021 | 177.79 | 180.16 | 175.22 | 177.76 | 12,378,178 | +0.49(+0.28%) |
May 12, 2021 | 180.11 | 181.87 | 177.00 | 177.27 | 9,013,656 | -3.81(-2.10%) |
May 11, 2021 | 181.21 | 181.66 | 177.85 | 181.08 | 10,895,152 | -2.62(-1.43%) |
May 10, 2021 | 185.10 | 186.36 | 183.43 | 183.70 | 8,287,994 | -0.54(-0.29%) |
May 07, 2021 | 181.41 | 184.52 | 180.92 | 184.24 | 6,910,934 | +3.04(+1.68%) |
May 06, 2021 | 182.19 | 182.40 | 179.23 | 181.20 | 6,964,629 | +0.28(+0.15%) |
May 05, 2021 | 183.83 | 184.41 | 180.77 | 180.92 | 5,914,173 | -2.73(-1.49%) |
May 04, 2021 | 184.27 | 185.03 | 181.72 | 183.65 | 7,092,310 | -1.26(-0.68%) |