Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 174.55 | 175.00 | 174.50 | 174.66 | 618,373 | +0.03(+0.02%) |
Jul 29, 2021 | 174.60 | 174.90 | 174.52 | 174.63 | 514,127 | -0.01(-0.01%) |
Jul 28, 2021 | 174.86 | 174.88 | 174.53 | 174.64 | 705,771 | -0.08(-0.05%) |
Jul 27, 2021 | 174.81 | 175.02 | 174.54 | 174.72 | 643,850 | -0.04(-0.02%) |
Jul 26, 2021 | 174.81 | 175.00 | 174.62 | 174.76 | 909,755 | +0.26(+0.15%) |
Jul 23, 2021 | 175.05 | 175.19 | 174.13 | 174.50 | 2,750,067 | -0.52(-0.30%) |
Jul 22, 2021 | 175.00 | 175.25 | 174.95 | 175.02 | 458,746 | +0.02(+0.01%) |
Jul 21, 2021 | 174.75 | 175.06 | 174.60 | 175.00 | 728,982 | +0.38(+0.22%) |
Jul 20, 2021 | 174.60 | 174.86 | 174.49 | 174.62 | 862,389 | +0.04(+0.02%) |
Jul 19, 2021 | 174.15 | 174.76 | 174.06 | 174.58 | 876,416 | +0.43(+0.25%) |
Jul 16, 2021 | 174.35 | 174.75 | 174.02 | 174.15 | 1,419,218 | -0.15(-0.09%) |
Jul 15, 2021 | 174.10 | 174.46 | 173.70 | 174.30 | 649,869 | +0.28(+0.16%) |
Jul 14, 2021 | 173.65 | 174.13 | 173.51 | 174.02 | 620,600 | +0.66(+0.38%) |
Jul 13, 2021 | 173.55 | 173.79 | 173.33 | 173.36 | 744,720 | -0.33(-0.19%) |
Jul 12, 2021 | 173.69 | 173.80 | 173.40 | 173.69 | 996,837 | +0.04(+0.02%) |
Jul 09, 2021 | 173.54 | 173.75 | 173.35 | 173.65 | 597,030 | +0.17(+0.10%) |
Jul 08, 2021 | 173.29 | 173.64 | 173.04 | 173.48 | 677,308 | +0.04(+0.02%) |
Jul 07, 2021 | 173.95 | 174.09 | 173.18 | 173.44 | 981,880 | -0.56(-0.32%) |
Jul 06, 2021 | 174.00 | 174.06 | 173.79 | 174.00 | 577,679 | +0.23(+0.13%) |
Jul 02, 2021 | 173.74 | 174.19 | 173.64 | 173.77 | 527,961 | +0.14(+0.08%) |
Jul 01, 2021 | 173.56 | 174.05 | 173.51 | 173.63 | 404,212 | -0.13(-0.07%) |
Jun 30, 2021 | 173.55 | 173.79 | 173.35 | 173.76 | 659,002 | +0.12(+0.07%) |
Jun 29, 2021 | 173.62 | 173.78 | 173.44 | 173.64 | 335,385 | +0.15(+0.09%) |
Jun 28, 2021 | 173.50 | 173.98 | 173.35 | 173.49 | 674,830 | +0.12(+0.07%) |
Jun 25, 2021 | 173.20 | 173.89 | 173.13 | 173.37 | 526,872 | +0.13(+0.08%) |
Jun 24, 2021 | 173.01 | 173.47 | 172.93 | 173.24 | 444,051 | +0.24(+0.14%) |
Jun 23, 2021 | 173.49 | 173.58 | 172.75 | 173.00 | 945,227 | -0.11(-0.06%) |
Jun 22, 2021 | 173.57 | 173.90 | 172.99 | 173.11 | 1,031,982 | -0.29(-0.17%) |
Jun 21, 2021 | 173.38 | 173.63 | 173.20 | 173.40 | 939,712 | +0.30(+0.17%) |
Jun 18, 2021 | 173.55 | 173.85 | 172.72 | 173.10 | 2,063,561 | -0.53(-0.31%) |
Jun 17, 2021 | 173.61 | 173.97 | 173.37 | 173.63 | 890,463 | +0.00(+0.00%) |
Jun 16, 2021 | 174.00 | 174.12 | 173.50 | 173.63 | 1,134,530 | +0.08(+0.05%) |
Jun 15, 2021 | 173.91 | 174.11 | 173.50 | 173.55 | 1,669,764 | -0.42(-0.24%) |
Jun 14, 2021 | 173.60 | 174.00 | 173.60 | 173.97 | 780,929 | +0.41(+0.24%) |
Jun 11, 2021 | 173.70 | 174.00 | 173.47 | 173.56 | 820,801 | -0.04(-0.02%) |
Jun 10, 2021 | 173.75 | 174.13 | 173.60 | 173.60 | 1,963,725 | -0.24(-0.14%) |
Jun 09, 2021 | 174.20 | 174.37 | 173.74 | 173.84 | 623,098 | -0.06(-0.03%) |
Jun 08, 2021 | 174.00 | 174.61 | 173.50 | 173.90 | 871,790 | -0.10(-0.06%) |
Jun 07, 2021 | 173.93 | 174.20 | 173.62 | 174.00 | 807,081 | +0.05(+0.03%) |
Jun 04, 2021 | 173.02 | 173.96 | 172.95 | 173.95 | 963,841 | +0.95(+0.55%) |
Jun 03, 2021 | 173.08 | 173.21 | 172.86 | 173.00 | 1,322,955 | -0.21(-0.12%) |
Jun 02, 2021 | 173.02 | 173.53 | 172.82 | 173.21 | 1,062,541 | +0.25(+0.14%) |
Jun 01, 2021 | 172.71 | 173.30 | 172.68 | 172.96 | 1,035,910 | +0.15(+0.09%) |
May 28, 2021 | 172.78 | 173.05 | 172.61 | 172.81 | 668,469 | +0.03(+0.02%) |
May 27, 2021 | 171.18 | 173.06 | 171.00 | 172.78 | 1,893,309 | +1.65(+0.96%) |
May 26, 2021 | 171.00 | 171.20 | 170.91 | 171.13 | 1,022,324 | +0.30(+0.18%) |
May 25, 2021 | 172.20 | 172.20 | 170.72 | 170.83 | 1,450,247 | -0.24(-0.14%) |
May 24, 2021 | 171.08 | 171.39 | 170.90 | 171.07 | 2,237,744 | -0.09(-0.05%) |
May 21, 2021 | 171.21 | 171.54 | 170.95 | 171.16 | 1,411,452 | +0.35(+0.20%) |
May 20, 2021 | 171.10 | 171.46 | 170.80 | 170.81 | 1,619,200 | -0.09(-0.05%) |
May 19, 2021 | 171.05 | 171.45 | 170.69 | 170.90 | 1,701,883 | -0.17(-0.10%) |
May 18, 2021 | 171.96 | 172.10 | 171.05 | 171.07 | 2,204,419 | -0.80(-0.47%) |
May 17, 2021 | 171.66 | 172.41 | 171.39 | 171.87 | 1,707,572 | +0.10(+0.06%) |
May 14, 2021 | 171.47 | 171.99 | 171.13 | 171.77 | 1,546,175 | +0.85(+0.50%) |
May 13, 2021 | 171.50 | 171.97 | 170.75 | 170.92 | 2,836,894 | -0.18(-0.11%) |
May 12, 2021 | 170.90 | 172.15 | 170.44 | 171.10 | 3,328,856 | +0.20(+0.12%) |
May 11, 2021 | 171.42 | 171.78 | 170.70 | 170.90 | 4,786,267 | -0.42(-0.25%) |
May 10, 2021 | 172.35 | 172.66 | 171.19 | 171.32 | 4,547,831 | -1.03(-0.60%) |
May 07, 2021 | 172.00 | 172.89 | 171.74 | 172.35 | 2,783,543 | +0.55(+0.32%) |
May 06, 2021 | 172.00 | 172.18 | 171.53 | 171.80 | 3,367,942 | -0.16(-0.09%) |
May 05, 2021 | 171.97 | 172.40 | 171.74 | 171.96 | 3,433,363 | +0.22(+0.13%) |
May 04, 2021 | 172.14 | 172.26 | 171.71 | 171.74 | 6,505,231 | -0.27(-0.16%) |