Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 186.88 | 186.90 | 184.27 | 185.21 | 960,579 | -1.99(-1.07%) |
Jul 29, 2021 | 186.42 | 187.93 | 184.66 | 187.20 | 1,214,928 | +2.48(+1.35%) |
Jul 28, 2021 | 187.45 | 188.91 | 183.32 | 184.72 | 1,341,762 | +1.38(+0.75%) |
Jul 27, 2021 | 181.03 | 184.79 | 180.28 | 183.34 | 1,332,425 | +2.01(+1.11%) |
Jul 26, 2021 | 180.69 | 181.97 | 180.69 | 181.32 | 751,749 | +0.06(+0.03%) |
Jul 23, 2021 | 181.09 | 181.57 | 180.12 | 181.27 | 482,165 | +1.22(+0.68%) |
Jul 22, 2021 | 180.64 | 180.64 | 179.32 | 180.05 | 555,515 | -1.00(-0.55%) |
Jul 21, 2021 | 180.46 | 181.79 | 180.08 | 181.05 | 739,868 | +1.53(+0.85%) |
Jul 20, 2021 | 174.93 | 180.11 | 174.84 | 179.52 | 1,089,782 | +5.59(+3.22%) |
Jul 19, 2021 | 176.78 | 177.28 | 172.58 | 173.93 | 1,225,894 | -4.90(-2.74%) |
Jul 16, 2021 | 179.78 | 180.10 | 178.14 | 178.83 | 1,119,113 | -0.07(-0.04%) |
Jul 15, 2021 | 177.62 | 179.36 | 177.22 | 178.90 | 974,113 | -0.10(-0.06%) |
Jul 14, 2021 | 178.54 | 179.62 | 177.90 | 179.00 | 749,533 | +0.68(+0.38%) |
Jul 13, 2021 | 178.91 | 179.78 | 178.24 | 178.32 | 889,529 | -0.56(-0.31%) |
Jul 12, 2021 | 179.05 | 180.01 | 177.97 | 178.88 | 824,603 | -0.84(-0.47%) |
Jul 09, 2021 | 179.64 | 180.68 | 178.18 | 179.72 | 1,140,266 | +2.08(+1.17%) |
Jul 08, 2021 | 177.46 | 178.95 | 176.48 | 177.64 | 1,018,435 | -1.67(-0.93%) |
Jul 07, 2021 | 175.63 | 179.76 | 175.63 | 179.31 | 1,236,766 | +2.72(+1.54%) |
Jul 06, 2021 | 177.44 | 177.66 | 174.12 | 176.59 | 887,408 | -1.54(-0.86%) |
Jul 02, 2021 | 177.86 | 179.09 | 177.03 | 178.13 | 655,939 | +0.46(+0.26%) |
Jul 01, 2021 | 177.45 | 178.65 | 176.94 | 177.67 | 946,725 | +0.93(+0.52%) |
Jun 30, 2021 | 175.14 | 177.05 | 175.10 | 176.74 | 1,174,050 | +1.46(+0.84%) |
Jun 29, 2021 | 178.18 | 178.94 | 175.08 | 175.28 | 1,133,422 | -2.04(-1.15%) |
Jun 28, 2021 | 178.43 | 178.55 | 176.73 | 177.31 | 1,234,957 | -0.88(-0.49%) |
Jun 25, 2021 | 176.31 | 178.44 | 176.31 | 178.20 | 904,519 | +1.60(+0.90%) |
Jun 24, 2021 | 176.54 | 176.78 | 174.85 | 176.60 | 863,197 | +1.22(+0.70%) |
Jun 23, 2021 | 178.37 | 178.37 | 175.35 | 175.38 | 1,084,321 | -2.60(-1.46%) |
Jun 22, 2021 | 178.67 | 179.06 | 177.51 | 177.98 | 1,031,191 | -1.13(-0.63%) |
Jun 21, 2021 | 175.36 | 179.21 | 175.31 | 179.11 | 1,318,051 | +5.29(+3.04%) |
Jun 18, 2021 | 173.92 | 175.30 | 173.24 | 173.82 | 2,735,201 | -2.38(-1.35%) |
Jun 17, 2021 | 179.00 | 179.43 | 174.96 | 176.20 | 975,250 | -2.25(-1.26%) |
Jun 16, 2021 | 180.54 | 180.68 | 178.38 | 178.45 | 799,734 | -2.22(-1.23%) |
Jun 15, 2021 | 179.67 | 181.21 | 179.59 | 180.68 | 996,855 | +1.51(+0.84%) |
Jun 14, 2021 | 179.31 | 179.70 | 177.85 | 179.16 | 1,241,726 | -0.61(-0.34%) |
Jun 11, 2021 | 180.51 | 180.51 | 179.04 | 179.77 | 1,475,722 | +0.01(+0.01%) |
Jun 10, 2021 | 181.18 | 181.69 | 179.51 | 179.76 | 841,550 | -0.37(-0.20%) |
Jun 09, 2021 | 180.85 | 181.54 | 179.55 | 180.13 | 927,283 | -0.80(-0.44%) |
Jun 08, 2021 | 180.05 | 181.55 | 179.52 | 180.93 | 1,070,123 | +0.89(+0.50%) |
Jun 07, 2021 | 182.06 | 182.38 | 178.98 | 180.04 | 1,085,229 | -1.69(-0.93%) |
Jun 04, 2021 | 179.78 | 181.99 | 179.34 | 181.73 | 1,199,615 | +2.59(+1.45%) |
Jun 03, 2021 | 179.69 | 180.26 | 178.47 | 179.14 | 942,837 | -0.69(-0.38%) |
Jun 02, 2021 | 178.56 | 179.90 | 177.67 | 179.82 | 1,218,397 | +1.88(+1.05%) |
Jun 01, 2021 | 179.55 | 179.78 | 177.76 | 177.94 | 866,181 | -0.35(-0.19%) |
May 28, 2021 | 179.32 | 179.94 | 178.03 | 178.29 | 760,457 | -0.71(-0.40%) |
May 27, 2021 | 179.21 | 179.84 | 178.21 | 179.00 | 1,232,437 | +1.55(+0.87%) |
May 26, 2021 | 178.07 | 178.24 | 176.20 | 177.46 | 755,541 | +0.10(+0.06%) |
May 25, 2021 | 177.78 | 179.03 | 177.16 | 177.35 | 673,008 | -0.65(-0.36%) |
May 24, 2021 | 179.04 | 179.06 | 177.38 | 178.00 | 949,244 | -0.26(-0.15%) |
May 21, 2021 | 178.11 | 179.81 | 176.91 | 178.26 | 1,748,446 | +0.77(+0.43%) |
May 20, 2021 | 177.29 | 178.15 | 176.59 | 177.49 | 853,063 | +0.51(+0.29%) |
May 19, 2021 | 176.28 | 177.04 | 173.98 | 176.99 | 987,551 | -0.78(-0.44%) |
May 18, 2021 | 180.01 | 180.07 | 177.74 | 177.76 | 929,392 | -2.16(-1.20%) |
May 17, 2021 | 179.41 | 180.51 | 178.01 | 179.93 | 1,033,317 | -0.27(-0.15%) |
May 14, 2021 | 179.98 | 180.91 | 178.98 | 180.20 | 948,853 | +0.61(+0.34%) |
May 13, 2021 | 176.26 | 180.32 | 175.38 | 179.59 | 1,117,103 | +4.14(+2.36%) |
May 12, 2021 | 180.25 | 180.63 | 175.35 | 175.45 | 1,843,345 | -4.37(-2.43%) |
May 11, 2021 | 182.06 | 182.43 | 178.14 | 179.82 | 1,162,802 | -2.87(-1.57%) |
May 10, 2021 | 183.52 | 185.43 | 182.53 | 182.69 | 1,070,125 | -0.21(-0.11%) |
May 07, 2021 | 181.19 | 183.39 | 180.58 | 182.90 | 1,456,873 | +2.01(+1.11%) |
May 06, 2021 | 179.99 | 180.96 | 179.00 | 180.89 | 1,345,543 | +1.88(+1.05%) |
May 05, 2021 | 179.90 | 180.16 | 177.86 | 179.01 | 1,505,946 | -1.23(-0.68%) |
May 04, 2021 | 179.93 | 181.00 | 179.86 | 180.24 | 1,487,006 | +0.28(+0.16%) |