Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 168.35 | 169.99 | 167.90 | 168.38 | 2,067,384 | +0.24(+0.14%) |
Jul 29, 2021 | 169.08 | 169.45 | 166.21 | 168.15 | 1,398,913 | -0.10(-0.06%) |
Jul 28, 2021 | 169.91 | 169.91 | 167.35 | 168.24 | 1,102,749 | -1.42(-0.84%) |
Jul 27, 2021 | 167.89 | 169.74 | 167.02 | 169.66 | 1,694,669 | +2.02(+1.21%) |
Jul 26, 2021 | 168.27 | 168.55 | 165.69 | 167.64 | 2,242,755 | -1.05(-0.63%) |
Jul 23, 2021 | 168.45 | 169.74 | 166.25 | 168.69 | 2,553,739 | +1.24(+0.74%) |
Jul 22, 2021 | 166.50 | 170.05 | 165.16 | 167.46 | 3,892,621 | -7.91(-4.51%) |
Jul 21, 2021 | 177.16 | 177.49 | 174.98 | 175.37 | 2,179,610 | -1.90(-1.07%) |
Jul 20, 2021 | 177.19 | 178.43 | 176.20 | 177.27 | 1,345,336 | +1.09(+0.62%) |
Jul 19, 2021 | 176.83 | 178.21 | 174.65 | 176.18 | 1,626,831 | -0.94(-0.53%) |
Jul 16, 2021 | 176.93 | 177.87 | 176.34 | 177.12 | 842,629 | +0.82(+0.46%) |
Jul 15, 2021 | 176.58 | 177.24 | 175.94 | 176.30 | 1,245,611 | +0.24(+0.13%) |
Jul 14, 2021 | 175.12 | 176.71 | 174.53 | 176.06 | 1,391,498 | +1.32(+0.75%) |
Jul 13, 2021 | 175.84 | 177.24 | 174.48 | 174.75 | 1,398,344 | -2.35(-1.32%) |
Jul 12, 2021 | 176.03 | 177.36 | 175.32 | 177.09 | 1,490,666 | +1.19(+0.67%) |
Jul 09, 2021 | 175.65 | 176.03 | 174.42 | 175.91 | 1,367,798 | +0.85(+0.49%) |
Jul 08, 2021 | 174.66 | 176.55 | 173.84 | 175.05 | 1,103,023 | -0.08(-0.04%) |
Jul 07, 2021 | 174.01 | 175.95 | 173.25 | 175.13 | 1,748,025 | +1.05(+0.60%) |
Jul 06, 2021 | 171.81 | 174.16 | 171.45 | 174.08 | 1,816,053 | +2.30(+1.34%) |
Jul 02, 2021 | 170.46 | 172.19 | 169.80 | 171.78 | 1,574,347 | +2.00(+1.18%) |
Jul 01, 2021 | 169.92 | 170.81 | 168.62 | 169.78 | 2,496,148 | -0.35(-0.20%) |
Jun 30, 2021 | 171.40 | 172.84 | 169.93 | 170.13 | 1,884,888 | -1.96(-1.14%) |
Jun 29, 2021 | 172.75 | 173.68 | 171.47 | 172.09 | 1,454,416 | -0.59(-0.34%) |
Jun 28, 2021 | 171.99 | 173.35 | 171.00 | 172.69 | 1,396,799 | +1.31(+0.76%) |
Jun 25, 2021 | 170.89 | 171.90 | 170.69 | 171.38 | 2,289,922 | +0.52(+0.31%) |
Jun 24, 2021 | 171.97 | 172.34 | 170.09 | 170.86 | 1,237,804 | -0.07(-0.04%) |
Jun 23, 2021 | 171.79 | 172.07 | 170.58 | 170.93 | 1,342,491 | -0.97(-0.56%) |
Jun 22, 2021 | 171.95 | 173.73 | 171.89 | 171.90 | 1,601,336 | -0.46(-0.27%) |
Jun 21, 2021 | 170.06 | 172.66 | 168.91 | 172.36 | 1,365,393 | +2.97(+1.76%) |
Jun 18, 2021 | 171.52 | 171.76 | 169.32 | 169.38 | 3,436,934 | -2.28(-1.33%) |
Jun 17, 2021 | 168.56 | 171.84 | 168.32 | 171.67 | 1,422,954 | +2.54(+1.50%) |
Jun 16, 2021 | 171.13 | 171.51 | 168.52 | 169.13 | 1,584,719 | -1.36(-0.80%) |
Jun 15, 2021 | 171.79 | 171.79 | 170.30 | 170.49 | 1,240,026 | -1.37(-0.80%) |
Jun 14, 2021 | 169.17 | 172.02 | 168.79 | 171.86 | 1,212,186 | +2.39(+1.41%) |
Jun 11, 2021 | 173.31 | 173.46 | 168.74 | 169.47 | 2,072,475 | -3.98(-2.30%) |
Jun 10, 2021 | 170.28 | 173.66 | 170.09 | 173.46 | 2,965,877 | +2.73(+1.60%) |
Jun 09, 2021 | 170.87 | 171.58 | 169.71 | 170.73 | 1,956,979 | +0.70(+0.41%) |
Jun 08, 2021 | 172.12 | 172.38 | 169.74 | 170.03 | 1,876,608 | -1.53(-0.89%) |
Jun 07, 2021 | 170.56 | 172.29 | 169.98 | 171.55 | 1,467,315 | +1.15(+0.68%) |
Jun 04, 2021 | 169.71 | 170.78 | 169.00 | 170.40 | 1,169,544 | +1.56(+0.92%) |
Jun 03, 2021 | 168.74 | 169.23 | 167.88 | 168.84 | 1,919,077 | -0.35(-0.20%) |
Jun 02, 2021 | 166.36 | 169.35 | 166.12 | 169.19 | 1,823,113 | +3.28(+1.98%) |
Jun 01, 2021 | 165.21 | 165.94 | 164.17 | 165.90 | 1,630,074 | +1.75(+1.07%) |
May 28, 2021 | 164.59 | 165.94 | 164.13 | 164.15 | 1,828,425 | +0.19(+0.12%) |
May 27, 2021 | 162.91 | 164.16 | 162.23 | 163.96 | 3,354,004 | +0.79(+0.48%) |
May 26, 2021 | 163.03 | 164.46 | 162.55 | 163.17 | 1,779,046 | +0.15(+0.09%) |
May 25, 2021 | 161.65 | 163.71 | 160.37 | 163.03 | 1,728,250 | +1.70(+1.05%) |
May 24, 2021 | 161.16 | 162.10 | 160.39 | 161.33 | 2,181,996 | +0.60(+0.37%) |
May 21, 2021 | 160.11 | 161.19 | 159.35 | 160.73 | 1,809,368 | +0.09(+0.05%) |
May 20, 2021 | 157.71 | 161.22 | 157.21 | 160.64 | 1,359,878 | +3.12(+1.98%) |
May 19, 2021 | 157.80 | 158.76 | 155.63 | 157.53 | 1,502,377 | -0.80(-0.50%) |
May 18, 2021 | 157.66 | 159.28 | 156.14 | 158.32 | 1,864,640 | +0.67(+0.42%) |
May 17, 2021 | 156.71 | 158.36 | 156.62 | 157.66 | 1,383,762 | +0.77(+0.49%) |
May 14, 2021 | 156.51 | 157.65 | 156.05 | 156.88 | 1,660,671 | +1.18(+0.76%) |
May 13, 2021 | 155.14 | 156.86 | 154.31 | 155.71 | 2,036,574 | +0.80(+0.51%) |
May 12, 2021 | 157.34 | 157.60 | 154.82 | 154.91 | 1,631,043 | -2.94(-1.86%) |
May 11, 2021 | 157.41 | 158.52 | 156.40 | 157.85 | 1,457,005 | -0.84(-0.53%) |
May 10, 2021 | 158.80 | 159.31 | 158.37 | 158.69 | 1,676,429 | -0.11(-0.07%) |
May 07, 2021 | 158.07 | 159.63 | 157.62 | 158.80 | 2,335,403 | +2.11(+1.35%) |
May 06, 2021 | 158.72 | 158.72 | 155.79 | 156.69 | 2,472,198 | -1.99(-1.26%) |
May 05, 2021 | 159.21 | 159.85 | 157.38 | 158.68 | 2,227,803 | -0.62(-0.39%) |
May 04, 2021 | 161.30 | 162.75 | 157.78 | 159.30 | 3,424,789 | -3.29(-2.02%) |