Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 176.68 | 177.36 | 175.51 | 177.27 | 693,796 | +0.23(+0.13%) |
Jul 29, 2021 | 174.84 | 177.68 | 174.83 | 177.03 | 426,525 | +2.70(+1.55%) |
Jul 28, 2021 | 175.54 | 176.11 | 173.60 | 174.34 | 562,963 | -0.95(-0.54%) |
Jul 27, 2021 | 174.75 | 176.43 | 172.94 | 175.28 | 552,734 | -0.27(-0.15%) |
Jul 26, 2021 | 174.24 | 176.35 | 174.24 | 175.55 | 468,890 | +0.61(+0.35%) |
Jul 23, 2021 | 172.64 | 175.05 | 172.06 | 174.94 | 380,532 | +3.37(+1.97%) |
Jul 22, 2021 | 171.63 | 172.03 | 170.77 | 171.57 | 473,827 | +0.20(+0.12%) |
Jul 21, 2021 | 170.80 | 172.03 | 170.12 | 171.37 | 570,509 | +0.98(+0.57%) |
Jul 20, 2021 | 167.57 | 171.86 | 166.86 | 170.39 | 647,481 | +3.68(+2.21%) |
Jul 19, 2021 | 166.29 | 168.18 | 165.65 | 166.71 | 621,304 | -1.94(-1.15%) |
Jul 16, 2021 | 170.23 | 171.52 | 168.52 | 168.65 | 462,087 | -0.89(-0.52%) |
Jul 15, 2021 | 169.70 | 169.83 | 168.21 | 169.54 | 451,942 | -0.67(-0.39%) |
Jul 14, 2021 | 169.38 | 170.90 | 169.18 | 170.21 | 729,878 | +1.83(+1.09%) |
Jul 13, 2021 | 169.76 | 171.15 | 168.10 | 168.38 | 675,828 | -2.10(-1.23%) |
Jul 12, 2021 | 171.74 | 172.62 | 169.92 | 170.48 | 648,860 | -1.59(-0.93%) |
Jul 09, 2021 | 170.43 | 172.68 | 170.23 | 172.07 | 802,033 | +1.11(+0.65%) |
Jul 08, 2021 | 170.90 | 173.61 | 170.16 | 170.96 | 687,100 | -1.93(-1.12%) |
Jul 07, 2021 | 170.79 | 173.01 | 169.41 | 172.90 | 641,542 | +2.76(+1.63%) |
Jul 06, 2021 | 170.79 | 171.11 | 168.18 | 170.13 | 988,249 | -0.89(-0.52%) |
Jul 02, 2021 | 170.66 | 171.79 | 170.28 | 171.02 | 423,815 | +1.05(+0.62%) |
Jul 01, 2021 | 169.06 | 170.83 | 167.68 | 169.97 | 556,064 | +1.11(+0.66%) |
Jun 30, 2021 | 170.25 | 171.12 | 168.59 | 168.85 | 615,130 | -1.62(-0.95%) |
Jun 29, 2021 | 167.56 | 170.63 | 167.56 | 170.48 | 638,176 | +2.46(+1.46%) |
Jun 28, 2021 | 166.52 | 168.20 | 166.10 | 168.02 | 831,045 | +1.95(+1.18%) |
Jun 25, 2021 | 164.36 | 166.85 | 163.60 | 166.07 | 1,140,555 | +1.43(+0.87%) |
Jun 24, 2021 | 164.36 | 164.79 | 163.01 | 164.64 | 481,372 | +1.15(+0.70%) |
Jun 23, 2021 | 165.19 | 165.75 | 163.25 | 163.49 | 913,895 | -1.97(-1.19%) |
Jun 22, 2021 | 163.63 | 166.13 | 163.12 | 165.46 | 731,444 | +1.36(+0.83%) |
Jun 21, 2021 | 161.36 | 164.74 | 160.61 | 164.10 | 623,446 | +3.82(+2.38%) |
Jun 18, 2021 | 162.61 | 163.79 | 159.17 | 160.28 | 1,507,944 | -3.34(-2.04%) |
Jun 17, 2021 | 165.26 | 165.85 | 162.62 | 163.62 | 1,116,866 | -2.41(-1.45%) |
Jun 16, 2021 | 165.25 | 167.54 | 164.26 | 166.03 | 1,344,748 | +0.77(+0.47%) |
Jun 15, 2021 | 163.98 | 166.29 | 163.37 | 165.26 | 883,021 | +1.58(+0.96%) |
Jun 14, 2021 | 163.08 | 163.99 | 162.35 | 163.68 | 672,824 | +0.62(+0.38%) |
Jun 11, 2021 | 162.90 | 163.16 | 161.44 | 163.06 | 609,021 | +1.21(+0.75%) |
Jun 10, 2021 | 160.66 | 161.88 | 159.73 | 161.85 | 398,877 | +1.55(+0.97%) |
Jun 09, 2021 | 161.46 | 161.74 | 160.19 | 160.31 | 471,986 | -0.65(-0.40%) |
Jun 08, 2021 | 160.97 | 161.93 | 160.21 | 160.96 | 447,632 | +0.70(+0.43%) |
Jun 07, 2021 | 161.53 | 162.25 | 159.87 | 160.26 | 706,247 | -1.67(-1.03%) |
Jun 04, 2021 | 160.26 | 162.65 | 160.02 | 161.93 | 643,897 | +2.14(+1.34%) |
Jun 03, 2021 | 157.63 | 160.61 | 157.08 | 159.79 | 807,301 | +0.31(+0.19%) |
Jun 02, 2021 | 159.13 | 160.44 | 158.90 | 159.49 | 663,113 | +1.05(+0.67%) |
Jun 01, 2021 | 160.45 | 161.40 | 158.04 | 158.43 | 845,744 | -1.50(-0.94%) |
May 28, 2021 | 161.76 | 162.50 | 157.53 | 159.93 | 980,580 | -1.70(-1.05%) |
May 27, 2021 | 161.39 | 162.56 | 160.53 | 161.63 | 1,314,787 | +1.06(+0.66%) |
May 26, 2021 | 161.26 | 161.82 | 159.45 | 160.57 | 1,327,522 | -0.63(-0.39%) |
May 25, 2021 | 163.96 | 164.21 | 160.84 | 161.20 | 466,410 | -1.77(-1.09%) |
May 24, 2021 | 163.61 | 164.34 | 162.45 | 162.97 | 487,768 | +0.86(+0.53%) |
May 21, 2021 | 162.54 | 163.74 | 161.14 | 162.11 | 801,351 | +0.01(+0.01%) |
May 20, 2021 | 162.07 | 162.77 | 160.93 | 162.10 | 878,700 | +0.03(+0.02%) |
May 19, 2021 | 158.79 | 162.27 | 158.52 | 162.07 | 590,823 | +0.15(+0.10%) |
May 18, 2021 | 163.54 | 163.81 | 161.85 | 161.91 | 763,898 | -1.22(-0.75%) |
May 17, 2021 | 161.93 | 163.26 | 160.71 | 163.14 | 665,647 | -0.30(-0.18%) |
May 14, 2021 | 163.85 | 164.03 | 160.45 | 163.44 | 910,624 | +0.89(+0.55%) |
May 13, 2021 | 159.10 | 163.74 | 157.85 | 162.55 | 1,288,052 | +4.87(+3.09%) |
May 12, 2021 | 158.79 | 160.52 | 156.80 | 157.68 | 1,273,469 | -4.01(-2.48%) |
May 11, 2021 | 162.86 | 163.62 | 160.75 | 161.69 | 1,552,992 | -3.65(-2.21%) |
May 10, 2021 | 168.66 | 169.17 | 165.32 | 165.34 | 565,713 | -3.33(-1.97%) |
May 07, 2021 | 166.54 | 169.16 | 165.87 | 168.66 | 813,319 | +2.19(+1.32%) |
May 06, 2021 | 164.99 | 166.78 | 160.50 | 166.47 | 1,362,825 | +1.16(+0.70%) |
May 05, 2021 | 168.45 | 169.75 | 163.04 | 165.32 | 1,518,425 | -4.73(-2.78%) |
May 04, 2021 | 172.22 | 172.75 | 168.81 | 170.04 | 1,009,519 | -2.80(-1.62%) |