Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 177.86 | 179.05 | 176.72 | 177.02 | 68,752 | -1.43(-0.80%) |
Jul 29, 2021 | 177.92 | 179.34 | 177.17 | 178.45 | 61,420 | +1.92(+1.09%) |
Jul 28, 2021 | 177.32 | 177.47 | 175.76 | 176.53 | 75,920 | -0.29(-0.17%) |
Jul 27, 2021 | 175.73 | 177.56 | 175.43 | 176.82 | 123,351 | -0.29(-0.17%) |
Jul 26, 2021 | 175.68 | 177.09 | 175.68 | 177.12 | 117,055 | +0.97(+0.55%) |
Jul 23, 2021 | 176.45 | 177.40 | 175.68 | 176.15 | 91,987 | +0.97(+0.55%) |
Jul 22, 2021 | 176.46 | 176.47 | 174.12 | 175.18 | 122,211 | -1.33(-0.75%) |
Jul 21, 2021 | 175.01 | 177.20 | 174.59 | 176.51 | 114,427 | +2.93(+1.69%) |
Jul 20, 2021 | 169.24 | 174.58 | 168.99 | 173.59 | 115,866 | +4.17(+2.46%) |
Jul 19, 2021 | 170.93 | 171.35 | 168.56 | 169.41 | 182,563 | -5.48(-3.14%) |
Jul 16, 2021 | 178.63 | 178.63 | 174.59 | 174.90 | 48,436 | -2.59(-1.46%) |
Jul 15, 2021 | 175.28 | 178.34 | 175.28 | 177.49 | 113,836 | +0.76(+0.43%) |
Jul 14, 2021 | 177.21 | 177.95 | 174.91 | 176.73 | 206,849 | -0.30(-0.17%) |
Jul 13, 2021 | 178.04 | 178.04 | 176.44 | 177.03 | 69,326 | -1.40(-0.78%) |
Jul 12, 2021 | 175.78 | 178.63 | 175.38 | 178.43 | 82,371 | +1.96(+1.11%) |
Jul 09, 2021 | 174.14 | 176.61 | 174.09 | 176.47 | 54,801 | +4.63(+2.69%) |
Jul 08, 2021 | 171.58 | 173.14 | 170.92 | 171.85 | 98,300 | -3.20(-1.83%) |
Jul 07, 2021 | 174.48 | 175.42 | 173.56 | 175.05 | 57,923 | -0.06(-0.03%) |
Jul 06, 2021 | 177.35 | 177.35 | 174.09 | 175.10 | 53,819 | -2.44(-1.38%) |
Jul 02, 2021 | 177.29 | 177.70 | 176.83 | 177.55 | 41,850 | +0.22(+0.12%) |
Jul 01, 2021 | 176.62 | 177.33 | 176.11 | 177.33 | 65,133 | +1.33(+0.76%) |
Jun 30, 2021 | 175.11 | 176.37 | 175.07 | 176.00 | 127,077 | +0.37(+0.21%) |
Jun 29, 2021 | 176.98 | 177.48 | 175.22 | 175.63 | 117,131 | -0.45(-0.25%) |
Jun 28, 2021 | 177.45 | 177.45 | 175.10 | 176.07 | 53,398 | -1.80(-1.01%) |
Jun 25, 2021 | 176.82 | 178.14 | 175.93 | 177.87 | 55,141 | +2.06(+1.17%) |
Jun 24, 2021 | 175.10 | 176.15 | 174.33 | 175.81 | 70,942 | +1.97(+1.13%) |
Jun 23, 2021 | 173.90 | 174.53 | 173.54 | 173.84 | 92,768 | +0.53(+0.31%) |
Jun 22, 2021 | 173.04 | 173.96 | 171.46 | 173.31 | 101,071 | +0.56(+0.32%) |
Jun 21, 2021 | 170.03 | 172.87 | 169.99 | 172.75 | 85,542 | +4.04(+2.39%) |
Jun 18, 2021 | 170.41 | 170.59 | 168.64 | 168.71 | 136,836 | -3.68(-2.13%) |
Jun 17, 2021 | 177.30 | 177.30 | 171.78 | 172.39 | 92,859 | -4.20(-2.38%) |
Jun 16, 2021 | 176.56 | 177.35 | 174.36 | 176.59 | 55,040 | -0.17(-0.10%) |
Jun 15, 2021 | 176.66 | 177.34 | 175.63 | 176.76 | 189,300 | +0.52(+0.30%) |
Jun 14, 2021 | 177.53 | 177.71 | 175.39 | 176.24 | 96,454 | -1.59(-0.89%) |
Jun 11, 2021 | 177.11 | 177.94 | 177.02 | 177.82 | 74,420 | +0.96(+0.54%) |
Jun 10, 2021 | 179.74 | 180.23 | 176.64 | 176.86 | 55,850 | -1.57(-0.88%) |
Jun 09, 2021 | 179.46 | 179.47 | 178.43 | 178.43 | 39,635 | -1.77(-0.98%) |
Jun 08, 2021 | 179.63 | 180.67 | 178.44 | 180.21 | 52,214 | -0.13(-0.07%) |
Jun 07, 2021 | 181.45 | 181.46 | 180.07 | 180.34 | 86,627 | -0.54(-0.30%) |
Jun 04, 2021 | 180.90 | 180.95 | 179.35 | 180.88 | 112,215 | +0.50(+0.28%) |
Jun 03, 2021 | 179.54 | 181.30 | 179.54 | 180.38 | 419,550 | +0.20(+0.11%) |
Jun 02, 2021 | 180.13 | 180.82 | 179.55 | 180.18 | 91,997 | +0.68(+0.38%) |
Jun 01, 2021 | 180.41 | 180.83 | 179.27 | 179.50 | 108,782 | +0.91(+0.51%) |
May 28, 2021 | 178.96 | 178.96 | 177.50 | 178.59 | 81,344 | +0.08(+0.04%) |
May 27, 2021 | 178.55 | 178.89 | 177.46 | 178.51 | 71,990 | +1.65(+0.93%) |
May 26, 2021 | 177.13 | 177.52 | 175.90 | 176.86 | 567,685 | +0.42(+0.24%) |
May 25, 2021 | 178.75 | 179.69 | 176.26 | 176.44 | 98,529 | -1.67(-0.94%) |
May 24, 2021 | 178.15 | 178.57 | 177.24 | 178.11 | 272,648 | +1.06(+0.60%) |
May 21, 2021 | 176.17 | 178.05 | 176.17 | 177.05 | 183,654 | +1.74(+0.99%) |
May 20, 2021 | 174.91 | 176.28 | 174.01 | 175.31 | 498,028 | +0.50(+0.29%) |
May 19, 2021 | 173.53 | 174.88 | 172.06 | 174.81 | 100,094 | -1.15(-0.65%) |
May 18, 2021 | 178.48 | 178.74 | 175.87 | 175.96 | 81,147 | -2.40(-1.35%) |
May 17, 2021 | 177.74 | 178.46 | 176.66 | 178.36 | 44,695 | +0.36(+0.20%) |
May 14, 2021 | 176.34 | 178.25 | 175.96 | 178.00 | 77,326 | +2.87(+1.64%) |
May 13, 2021 | 171.98 | 175.98 | 171.98 | 175.12 | 111,535 | +3.28(+1.91%) |
May 12, 2021 | 175.74 | 176.51 | 171.50 | 171.84 | 144,050 | -2.96(-1.69%) |
May 11, 2021 | 174.98 | 176.85 | 173.95 | 174.80 | 104,038 | -2.17(-1.23%) |
May 10, 2021 | 179.29 | 179.90 | 176.89 | 176.97 | 266,468 | -1.37(-0.77%) |
May 07, 2021 | 175.96 | 178.43 | 175.96 | 178.34 | 1,407,308 | +0.86(+0.49%) |
May 06, 2021 | 176.09 | 177.48 | 174.55 | 177.48 | 1,160,494 | +2.17(+1.24%) |
May 05, 2021 | 175.55 | 176.18 | 174.17 | 175.31 | 65,027 | +0.83(+0.48%) |
May 04, 2021 | 173.00 | 174.57 | 171.47 | 174.47 | 64,541 | +0.88(+0.51%) |