Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 167.98 | 169.04 | 167.52 | 168.20 | 838,459 | +0.34(+0.20%) |
Jul 29, 2021 | 164.79 | 168.59 | 163.80 | 167.86 | 1,211,229 | +1.90(+1.14%) |
Jul 28, 2021 | 167.96 | 168.38 | 164.93 | 165.96 | 1,144,214 | -2.58(-1.53%) |
Jul 27, 2021 | 167.17 | 169.03 | 167.01 | 168.54 | 958,808 | +1.17(+0.70%) |
Jul 26, 2021 | 168.33 | 168.70 | 167.23 | 167.37 | 764,831 | -1.18(-0.70%) |
Jul 23, 2021 | 166.53 | 168.70 | 166.23 | 168.56 | 598,831 | +2.21(+1.33%) |
Jul 22, 2021 | 166.88 | 167.56 | 166.09 | 166.35 | 590,437 | -1.04(-0.62%) |
Jul 21, 2021 | 169.91 | 169.97 | 167.29 | 167.39 | 605,362 | -2.12(-1.25%) |
Jul 20, 2021 | 169.51 | 171.36 | 169.07 | 169.51 | 876,708 | +0.80(+0.47%) |
Jul 19, 2021 | 169.15 | 170.43 | 167.43 | 168.72 | 1,103,719 | -0.53(-0.31%) |
Jul 16, 2021 | 169.09 | 169.79 | 168.52 | 169.24 | 906,703 | +0.47(+0.28%) |
Jul 15, 2021 | 166.62 | 168.92 | 166.62 | 168.77 | 601,408 | +1.81(+1.08%) |
Jul 14, 2021 | 165.52 | 167.38 | 165.02 | 166.97 | 712,357 | +1.54(+0.93%) |
Jul 13, 2021 | 165.87 | 166.52 | 164.81 | 165.43 | 803,541 | -0.84(-0.50%) |
Jul 12, 2021 | 165.87 | 166.31 | 164.86 | 166.26 | 844,573 | +0.07(+0.04%) |
Jul 09, 2021 | 166.01 | 166.63 | 165.59 | 166.20 | 828,878 | +0.90(+0.55%) |
Jul 08, 2021 | 165.41 | 166.80 | 164.54 | 165.29 | 1,038,374 | -0.73(-0.44%) |
Jul 07, 2021 | 164.63 | 167.71 | 164.49 | 166.03 | 1,423,844 | +1.38(+0.84%) |
Jul 06, 2021 | 163.71 | 164.95 | 162.67 | 164.65 | 935,034 | +1.03(+0.63%) |
Jul 02, 2021 | 163.92 | 164.47 | 163.28 | 163.61 | 703,089 | +0.28(+0.17%) |
Jul 01, 2021 | 163.81 | 164.98 | 163.08 | 163.33 | 931,040 | -0.45(-0.28%) |
Jun 30, 2021 | 161.73 | 163.99 | 161.64 | 163.78 | 1,313,835 | +2.05(+1.27%) |
Jun 29, 2021 | 163.78 | 164.44 | 161.28 | 161.73 | 1,062,241 | -2.39(-1.46%) |
Jun 28, 2021 | 164.69 | 165.36 | 163.48 | 164.12 | 810,644 | -0.55(-0.33%) |
Jun 25, 2021 | 162.25 | 164.86 | 161.70 | 164.66 | 1,927,606 | +2.57(+1.58%) |
Jun 24, 2021 | 159.94 | 163.25 | 159.37 | 162.10 | 2,084,195 | +1.90(+1.19%) |
Jun 23, 2021 | 161.38 | 161.51 | 160.16 | 160.20 | 854,617 | -1.79(-1.10%) |
Jun 22, 2021 | 162.52 | 163.20 | 161.81 | 161.98 | 654,151 | +0.03(+0.02%) |
Jun 21, 2021 | 161.20 | 162.04 | 160.96 | 161.96 | 911,320 | +1.65(+1.03%) |
Jun 18, 2021 | 162.23 | 162.23 | 160.20 | 160.31 | 1,417,945 | -2.84(-1.74%) |
Jun 17, 2021 | 162.36 | 163.38 | 161.30 | 163.15 | 534,381 | +0.79(+0.49%) |
Jun 16, 2021 | 164.68 | 164.81 | 162.24 | 162.36 | 709,622 | -2.05(-1.25%) |
Jun 15, 2021 | 164.37 | 164.62 | 163.48 | 164.41 | 461,958 | +0.17(+0.10%) |
Jun 14, 2021 | 164.00 | 164.24 | 162.62 | 164.24 | 657,725 | -0.12(-0.07%) |
Jun 11, 2021 | 164.63 | 164.63 | 163.05 | 164.36 | 471,666 | +0.40(+0.24%) |
Jun 10, 2021 | 162.47 | 164.23 | 162.47 | 163.97 | 616,970 | +1.43(+0.88%) |
Jun 09, 2021 | 162.77 | 163.22 | 162.24 | 162.54 | 590,514 | -0.68(-0.41%) |
Jun 08, 2021 | 163.88 | 163.88 | 162.75 | 163.22 | 587,704 | -0.39(-0.24%) |
Jun 07, 2021 | 164.93 | 164.93 | 162.49 | 163.60 | 689,768 | -0.86(-0.52%) |
Jun 04, 2021 | 164.42 | 165.07 | 163.82 | 164.46 | 637,166 | +0.34(+0.21%) |
Jun 03, 2021 | 162.91 | 164.20 | 162.35 | 164.12 | 806,282 | +0.94(+0.58%) |
Jun 02, 2021 | 162.92 | 163.81 | 162.42 | 163.18 | 816,538 | +0.84(+0.52%) |
Jun 01, 2021 | 163.29 | 164.18 | 161.61 | 162.34 | 799,959 | -0.38(-0.23%) |
May 28, 2021 | 163.16 | 163.82 | 162.69 | 162.72 | 926,439 | -0.38(-0.23%) |
May 27, 2021 | 163.89 | 164.46 | 162.68 | 163.09 | 1,091,190 | -0.80(-0.49%) |
May 26, 2021 | 163.97 | 164.77 | 163.40 | 163.89 | 866,542 | -0.40(-0.24%) |
May 25, 2021 | 163.69 | 164.32 | 161.99 | 164.29 | 815,271 | +0.58(+0.36%) |
May 24, 2021 | 163.62 | 164.63 | 163.38 | 163.70 | 771,532 | +0.32(+0.20%) |
May 21, 2021 | 163.22 | 164.31 | 162.91 | 163.38 | 961,895 | +0.63(+0.39%) |
May 20, 2021 | 161.36 | 163.76 | 161.23 | 162.75 | 1,070,536 | +1.52(+0.94%) |
May 19, 2021 | 161.14 | 161.99 | 160.15 | 161.24 | 1,067,350 | -0.48(-0.29%) |
May 18, 2021 | 161.28 | 163.07 | 161.28 | 161.71 | 1,466,527 | +0.28(+0.17%) |
May 17, 2021 | 160.25 | 162.69 | 159.77 | 161.43 | 1,199,946 | +1.29(+0.81%) |
May 14, 2021 | 161.02 | 162.51 | 160.14 | 160.14 | 897,893 | -0.46(-0.29%) |
May 13, 2021 | 156.54 | 161.48 | 156.39 | 160.60 | 1,562,838 | +3.74(+2.39%) |
May 12, 2021 | 158.21 | 158.65 | 156.71 | 156.86 | 1,144,785 | -1.24(-0.78%) |
May 11, 2021 | 160.82 | 161.12 | 157.62 | 158.09 | 1,054,256 | -1.30(-0.82%) |
May 10, 2021 | 158.04 | 160.17 | 157.96 | 159.39 | 1,480,083 | +1.70(+1.08%) |
May 07, 2021 | 157.82 | 158.29 | 156.67 | 157.69 | 834,419 | -0.13(-0.08%) |
May 06, 2021 | 158.43 | 159.84 | 157.16 | 157.82 | 1,016,270 | +0.25(+0.16%) |
May 05, 2021 | 156.03 | 158.09 | 155.30 | 157.57 | 1,026,179 | +1.36(+0.87%) |
May 04, 2021 | 156.19 | 157.17 | 155.13 | 156.21 | 1,347,609 | +0.16(+0.10%) |