Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 169.44 | 169.81 | 166.67 | 167.13 | 1,397,926 | -1.80(-1.07%) |
Jul 29, 2021 | 168.43 | 170.27 | 167.57 | 168.93 | 1,113,444 | +1.04(+0.62%) |
Jul 28, 2021 | 168.02 | 169.67 | 167.27 | 167.88 | 1,074,147 | -1.03(-0.61%) |
Jul 27, 2021 | 170.36 | 172.14 | 168.17 | 168.92 | 1,718,039 | -1.51(-0.88%) |
Jul 26, 2021 | 169.34 | 172.10 | 168.40 | 170.42 | 1,453,511 | +0.78(+0.46%) |
Jul 23, 2021 | 165.26 | 169.94 | 164.13 | 169.64 | 1,179,163 | +3.73(+2.25%) |
Jul 22, 2021 | 163.59 | 169.45 | 162.82 | 165.92 | 2,473,064 | +1.72(+1.05%) |
Jul 21, 2021 | 167.51 | 167.91 | 164.11 | 164.20 | 1,378,852 | -3.26(-1.95%) |
Jul 20, 2021 | 172.20 | 174.27 | 167.36 | 167.46 | 1,993,424 | -4.91(-2.85%) |
Jul 19, 2021 | 171.47 | 176.05 | 170.01 | 172.37 | 2,290,807 | +1.30(+0.76%) |
Jul 16, 2021 | 167.42 | 171.81 | 166.87 | 171.07 | 1,499,506 | +4.36(+2.62%) |
Jul 15, 2021 | 166.50 | 166.86 | 164.25 | 166.71 | 973,248 | +0.89(+0.54%) |
Jul 14, 2021 | 164.18 | 166.54 | 163.47 | 165.81 | 885,841 | +1.51(+0.92%) |
Jul 13, 2021 | 164.81 | 165.83 | 163.70 | 164.30 | 1,054,596 | -0.78(-0.47%) |
Jul 12, 2021 | 165.26 | 166.18 | 163.94 | 165.08 | 899,740 | -0.99(-0.60%) |
Jul 09, 2021 | 167.16 | 167.84 | 165.37 | 166.07 | 1,202,142 | -0.92(-0.55%) |
Jul 08, 2021 | 168.57 | 170.62 | 166.48 | 166.99 | 1,486,423 | -3.20(-1.88%) |
Jul 07, 2021 | 166.43 | 172.05 | 166.43 | 170.19 | 2,186,918 | +3.74(+2.25%) |
Jul 06, 2021 | 164.91 | 167.13 | 164.55 | 166.46 | 1,162,904 | +1.85(+1.12%) |
Jul 02, 2021 | 164.11 | 166.04 | 164.11 | 164.61 | 771,779 | +0.40(+0.25%) |
Jul 01, 2021 | 165.04 | 165.79 | 163.92 | 164.21 | 1,090,450 | -0.97(-0.59%) |
Jun 30, 2021 | 164.93 | 166.82 | 164.75 | 165.18 | 1,205,067 | +0.47(+0.28%) |
Jun 29, 2021 | 164.79 | 167.06 | 164.29 | 164.71 | 1,484,909 | -0.07(-0.04%) |
Jun 28, 2021 | 162.60 | 165.68 | 162.51 | 164.79 | 1,401,641 | +2.60(+1.60%) |
Jun 25, 2021 | 158.84 | 162.34 | 158.37 | 162.19 | 2,298,496 | +3.85(+2.43%) |
Jun 24, 2021 | 157.92 | 158.93 | 156.54 | 158.34 | 1,329,583 | -0.24(-0.15%) |
Jun 23, 2021 | 159.78 | 160.17 | 158.49 | 158.58 | 1,213,771 | -1.71(-1.07%) |
Jun 22, 2021 | 159.35 | 160.92 | 159.23 | 160.29 | 1,390,310 | +1.52(+0.96%) |
Jun 21, 2021 | 159.05 | 159.60 | 158.34 | 158.76 | 1,224,396 | -0.05(-0.03%) |
Jun 18, 2021 | 160.57 | 160.90 | 158.80 | 158.82 | 2,998,790 | -2.27(-1.41%) |
Jun 17, 2021 | 158.94 | 161.54 | 158.24 | 161.09 | 1,643,583 | +1.19(+0.75%) |
Jun 16, 2021 | 160.71 | 161.22 | 159.19 | 159.89 | 1,651,854 | +0.58(+0.36%) |
Jun 15, 2021 | 160.13 | 160.62 | 159.19 | 159.31 | 1,214,125 | -0.65(-0.41%) |
Jun 14, 2021 | 161.59 | 161.94 | 158.98 | 159.97 | 1,637,827 | -1.77(-1.10%) |
Jun 11, 2021 | 161.95 | 162.76 | 160.92 | 161.74 | 1,070,618 | -0.15(-0.09%) |
Jun 10, 2021 | 161.26 | 162.84 | 160.91 | 161.89 | 1,397,619 | +0.57(+0.35%) |
Jun 09, 2021 | 161.04 | 164.35 | 161.04 | 161.32 | 1,316,304 | -0.05(-0.03%) |
Jun 08, 2021 | 163.61 | 164.39 | 161.29 | 161.36 | 1,468,684 | -2.65(-1.62%) |
Jun 07, 2021 | 164.35 | 164.87 | 163.32 | 164.02 | 944,600 | -0.34(-0.21%) |
Jun 04, 2021 | 163.92 | 164.99 | 163.37 | 164.35 | 1,309,833 | +0.27(+0.16%) |
Jun 03, 2021 | 164.35 | 165.37 | 163.21 | 164.09 | 1,364,425 | +0.77(+0.47%) |
Jun 02, 2021 | 162.05 | 164.02 | 161.60 | 163.32 | 1,083,507 | +1.12(+0.69%) |
Jun 01, 2021 | 162.97 | 163.75 | 161.57 | 162.20 | 1,362,185 | -0.06(-0.04%) |
May 28, 2021 | 161.41 | 163.45 | 161.18 | 162.26 | 1,016,525 | +0.23(+0.14%) |
May 27, 2021 | 162.56 | 163.69 | 161.64 | 162.03 | 1,963,551 | -1.04(-0.64%) |
May 26, 2021 | 163.47 | 164.55 | 162.75 | 163.07 | 1,423,372 | -0.96(-0.58%) |
May 25, 2021 | 163.89 | 164.29 | 162.01 | 164.03 | 1,497,984 | -0.16(-0.10%) |
May 24, 2021 | 163.67 | 165.92 | 163.06 | 164.18 | 1,202,335 | +0.43(+0.26%) |
May 21, 2021 | 165.71 | 167.00 | 163.49 | 163.75 | 2,302,454 | -2.42(-1.46%) |
May 20, 2021 | 165.94 | 167.44 | 165.68 | 166.17 | 908,321 | +0.30(+0.18%) |
May 19, 2021 | 166.18 | 166.70 | 164.79 | 165.87 | 946,367 | -0.92(-0.55%) |
May 18, 2021 | 165.26 | 167.53 | 165.05 | 166.79 | 1,201,817 | +0.90(+0.54%) |
May 17, 2021 | 166.41 | 168.23 | 165.76 | 165.89 | 1,227,179 | -0.59(-0.35%) |
May 14, 2021 | 167.89 | 169.33 | 166.36 | 166.48 | 1,074,829 | -1.20(-0.72%) |
May 13, 2021 | 166.66 | 169.14 | 166.31 | 167.68 | 1,056,039 | +0.60(+0.36%) |
May 12, 2021 | 171.09 | 171.25 | 166.91 | 167.08 | 1,229,057 | -3.64(-2.13%) |
May 11, 2021 | 173.59 | 173.68 | 170.21 | 170.72 | 950,792 | -1.88(-1.09%) |
May 10, 2021 | 168.94 | 173.59 | 168.58 | 172.60 | 1,456,159 | +4.57(+2.72%) |
May 07, 2021 | 169.85 | 170.55 | 167.53 | 168.03 | 1,066,837 | -1.47(-0.87%) |
May 06, 2021 | 168.65 | 171.16 | 168.06 | 169.50 | 1,359,319 | +0.46(+0.27%) |
May 05, 2021 | 167.40 | 169.38 | 166.33 | 169.04 | 1,720,440 | +1.39(+0.83%) |
May 04, 2021 | 167.10 | 169.62 | 166.26 | 167.65 | 1,856,142 | +1.81(+1.09%) |