Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 182.93 | 184.58 | 181.60 | 183.25 | 1,662,478 | +0.19(+0.10%) |
Jul 29, 2021 | 181.27 | 183.34 | 175.93 | 183.06 | 1,433,711 | +0.99(+0.54%) |
Jul 28, 2021 | 183.22 | 183.22 | 180.66 | 182.07 | 1,110,262 | -0.48(-0.27%) |
Jul 27, 2021 | 184.21 | 184.55 | 181.04 | 182.56 | 992,008 | -2.55(-1.38%) |
Jul 26, 2021 | 185.27 | 187.14 | 183.70 | 185.11 | 1,020,249 | -1.00(-0.54%) |
Jul 23, 2021 | 185.65 | 187.20 | 184.54 | 186.11 | 608,816 | +1.78(+0.96%) |
Jul 22, 2021 | 186.10 | 186.10 | 183.33 | 184.34 | 828,525 | -1.79(-0.96%) |
Jul 21, 2021 | 185.03 | 187.08 | 184.72 | 186.12 | 812,957 | +2.77(+1.51%) |
Jul 20, 2021 | 178.06 | 183.78 | 177.52 | 183.36 | 876,427 | +6.14(+3.46%) |
Jul 19, 2021 | 179.99 | 180.66 | 175.81 | 177.22 | 1,389,297 | -5.36(-2.93%) |
Jul 16, 2021 | 184.06 | 184.30 | 182.13 | 182.57 | 2,053,597 | -0.92(-0.50%) |
Jul 15, 2021 | 181.87 | 184.48 | 181.76 | 183.49 | 957,760 | +0.66(+0.36%) |
Jul 14, 2021 | 184.75 | 185.19 | 180.98 | 182.83 | 794,928 | -1.56(-0.85%) |
Jul 13, 2021 | 189.21 | 189.52 | 182.72 | 184.39 | 1,770,463 | -5.09(-2.69%) |
Jul 12, 2021 | 184.47 | 190.65 | 184.22 | 189.48 | 1,569,490 | +5.30(+2.88%) |
Jul 09, 2021 | 181.02 | 184.58 | 180.24 | 184.18 | 1,247,566 | +5.21(+2.91%) |
Jul 08, 2021 | 180.87 | 181.16 | 178.19 | 178.98 | 1,208,680 | -4.93(-2.68%) |
Jul 07, 2021 | 183.81 | 184.10 | 181.38 | 183.90 | 929,147 | +1.13(+0.62%) |
Jul 06, 2021 | 182.32 | 183.28 | 181.17 | 182.77 | 843,251 | +0.06(+0.03%) |
Jul 02, 2021 | 179.96 | 183.15 | 179.33 | 182.71 | 1,182,769 | +3.25(+1.81%) |
Jul 01, 2021 | 178.70 | 179.73 | 177.36 | 179.46 | 773,714 | +1.77(+0.99%) |
Jun 30, 2021 | 177.28 | 178.16 | 176.65 | 177.69 | 809,132 | +0.16(+0.09%) |
Jun 29, 2021 | 178.07 | 178.54 | 176.44 | 177.53 | 647,789 | +0.49(+0.27%) |
Jun 28, 2021 | 176.82 | 177.72 | 174.93 | 177.05 | 1,229,753 | +0.48(+0.27%) |
Jun 25, 2021 | 176.07 | 177.14 | 175.31 | 176.56 | 1,194,552 | +1.41(+0.80%) |
Jun 24, 2021 | 174.90 | 175.54 | 171.92 | 175.15 | 1,012,404 | +1.44(+0.83%) |
Jun 23, 2021 | 173.72 | 174.69 | 172.89 | 173.72 | 1,309,266 | +0.47(+0.27%) |
Jun 22, 2021 | 172.67 | 173.62 | 170.79 | 173.25 | 878,573 | +0.92(+0.53%) |
Jun 21, 2021 | 167.05 | 172.40 | 166.61 | 172.33 | 916,475 | +4.38(+2.60%) |
Jun 18, 2021 | 168.30 | 169.94 | 166.74 | 167.95 | 2,318,139 | -2.59(-1.52%) |
Jun 17, 2021 | 173.38 | 174.38 | 169.00 | 170.54 | 1,506,297 | -2.58(-1.49%) |
Jun 16, 2021 | 171.96 | 173.30 | 170.78 | 173.12 | 1,445,930 | +0.55(+0.32%) |
Jun 15, 2021 | 170.71 | 173.30 | 170.41 | 172.58 | 1,550,343 | +2.32(+1.36%) |
Jun 14, 2021 | 170.19 | 170.37 | 169.33 | 170.26 | 738,947 | -0.21(-0.12%) |
Jun 11, 2021 | 169.29 | 170.68 | 168.98 | 170.47 | 849,342 | +1.95(+1.16%) |
Jun 10, 2021 | 171.24 | 171.75 | 168.14 | 168.52 | 958,765 | -2.42(-1.41%) |
Jun 09, 2021 | 172.07 | 172.66 | 170.61 | 170.94 | 754,142 | -1.30(-0.76%) |
Jun 08, 2021 | 171.78 | 172.92 | 170.13 | 172.24 | 940,514 | +0.46(+0.27%) |
Jun 07, 2021 | 170.94 | 172.36 | 170.34 | 171.78 | 1,195,899 | +0.85(+0.50%) |
Jun 04, 2021 | 168.78 | 171.10 | 168.09 | 170.93 | 796,755 | +2.60(+1.55%) |
Jun 03, 2021 | 168.83 | 170.04 | 167.79 | 168.33 | 1,139,546 | -1.19(-0.70%) |
Jun 02, 2021 | 168.36 | 169.82 | 167.08 | 169.51 | 946,336 | +1.53(+0.91%) |
Jun 01, 2021 | 170.31 | 170.33 | 166.91 | 167.99 | 779,589 | -0.20(-0.12%) |
May 28, 2021 | 167.09 | 169.09 | 166.97 | 168.19 | 1,257,281 | +1.00(+0.60%) |
May 27, 2021 | 165.76 | 167.53 | 165.15 | 167.19 | 1,392,569 | +2.36(+1.43%) |
May 26, 2021 | 165.69 | 165.69 | 163.49 | 164.82 | 978,091 | +0.09(+0.05%) |
May 25, 2021 | 165.09 | 166.02 | 163.93 | 164.73 | 967,772 | -0.40(-0.24%) |
May 24, 2021 | 169.56 | 169.56 | 162.43 | 165.14 | 1,633,983 | -3.77(-2.23%) |
May 21, 2021 | 166.88 | 169.87 | 166.57 | 168.91 | 802,112 | +1.99(+1.19%) |
May 20, 2021 | 165.76 | 168.29 | 164.15 | 166.92 | 1,082,411 | +1.83(+1.11%) |
May 19, 2021 | 162.87 | 166.04 | 160.76 | 165.09 | 2,230,054 | -0.70(-0.42%) |
May 18, 2021 | 167.87 | 168.30 | 165.74 | 165.79 | 700,241 | -2.50(-1.49%) |
May 17, 2021 | 168.60 | 168.86 | 165.78 | 168.29 | 1,004,483 | +0.35(+0.21%) |
May 14, 2021 | 166.38 | 168.50 | 166.21 | 167.94 | 772,926 | +1.99(+1.20%) |
May 13, 2021 | 162.10 | 166.73 | 161.79 | 165.96 | 1,045,129 | +3.74(+2.30%) |
May 12, 2021 | 162.75 | 166.19 | 161.83 | 162.22 | 1,657,565 | -0.19(-0.11%) |
May 11, 2021 | 165.02 | 166.11 | 161.33 | 162.40 | 1,170,359 | -4.78(-2.86%) |
May 10, 2021 | 166.65 | 168.85 | 166.30 | 167.19 | 1,490,004 | +0.86(+0.52%) |
May 07, 2021 | 165.63 | 166.49 | 164.72 | 166.32 | 833,430 | +0.69(+0.42%) |
May 06, 2021 | 164.29 | 165.64 | 161.32 | 165.63 | 1,097,444 | +2.73(+1.68%) |
May 05, 2021 | 158.78 | 164.00 | 158.78 | 162.90 | 1,279,558 | +3.05(+1.91%) |
May 04, 2021 | 160.18 | 160.53 | 158.55 | 159.85 | 1,399,257 | -0.73(-0.45%) |