Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 168.36 | 170.58 | 167.18 | 170.00 | 36,822 | +1.00(+0.59%) |
Jul 29, 2021 | 165.40 | 171.72 | 164.05 | 169.00 | 19,512 | +4.01(+2.43%) |
Jul 28, 2021 | 164.62 | 167.59 | 162.17 | 164.99 | 33,276 | +0.00(+0.00%) |
Jul 27, 2021 | 164.71 | 165.34 | 160.92 | 164.99 | 54,009 | +1.61(+0.99%) |
Jul 26, 2021 | 165.83 | 167.76 | 162.81 | 163.38 | 40,981 | -0.90(-0.55%) |
Jul 23, 2021 | 163.75 | 165.31 | 162.94 | 164.28 | 23,278 | +0.52(+0.32%) |
Jul 22, 2021 | 165.98 | 166.37 | 161.55 | 163.76 | 30,032 | -2.06(-1.24%) |
Jul 21, 2021 | 166.88 | 169.69 | 165.02 | 165.82 | 40,700 | +0.43(+0.26%) |
Jul 20, 2021 | 164.02 | 170.00 | 164.02 | 165.39 | 63,951 | +1.97(+1.21%) |
Jul 19, 2021 | 164.11 | 167.03 | 160.39 | 163.42 | 33,442 | -1.98(-1.20%) |
Jul 16, 2021 | 166.65 | 168.40 | 165.25 | 165.40 | 37,834 | +0.44(+0.27%) |
Jul 15, 2021 | 165.41 | 167.06 | 164.41 | 164.96 | 42,605 | -0.89(-0.54%) |
Jul 14, 2021 | 171.78 | 171.78 | 165.60 | 165.85 | 28,808 | -4.77(-2.80%) |
Jul 13, 2021 | 170.78 | 173.11 | 170.02 | 170.62 | 34,582 | -1.59(-0.92%) |
Jul 12, 2021 | 169.30 | 173.48 | 167.95 | 172.21 | 31,893 | +1.65(+0.97%) |
Jul 09, 2021 | 171.15 | 172.46 | 170.12 | 170.56 | 32,977 | +1.16(+0.68%) |
Jul 08, 2021 | 167.12 | 171.27 | 165.37 | 169.40 | 47,062 | +0.17(+0.10%) |
Jul 07, 2021 | 168.03 | 172.12 | 167.46 | 169.23 | 80,405 | +1.63(+0.97%) |
Jul 06, 2021 | 173.74 | 173.74 | 166.99 | 167.60 | 81,164 | -5.38(-3.11%) |
Jul 02, 2021 | 173.73 | 174.34 | 171.04 | 172.98 | 42,593 | -0.89(-0.51%) |
Jul 01, 2021 | 171.08 | 173.87 | 170.95 | 173.87 | 61,456 | +3.80(+2.23%) |
Jun 30, 2021 | 171.56 | 173.23 | 169.81 | 170.07 | 109,240 | -2.43(-1.41%) |
Jun 29, 2021 | 174.84 | 176.48 | 172.15 | 172.50 | 48,417 | -1.66(-0.95%) |
Jun 28, 2021 | 175.93 | 175.93 | 173.23 | 174.16 | 52,161 | -0.41(-0.23%) |
Jun 25, 2021 | 176.60 | 178.34 | 172.08 | 174.57 | 461,389 | -2.05(-1.16%) |
Jun 24, 2021 | 173.60 | 178.60 | 172.86 | 176.62 | 55,801 | +4.89(+2.85%) |
Jun 23, 2021 | 169.82 | 172.09 | 169.62 | 171.73 | 48,701 | +1.91(+1.12%) |
Jun 22, 2021 | 169.96 | 171.08 | 167.72 | 169.82 | 69,219 | +0.36(+0.21%) |
Jun 21, 2021 | 164.79 | 169.48 | 164.79 | 169.46 | 47,363 | +5.77(+3.52%) |
Jun 18, 2021 | 163.45 | 166.06 | 161.88 | 163.69 | 181,447 | -1.82(-1.10%) |
Jun 17, 2021 | 162.50 | 166.04 | 162.35 | 165.51 | 42,346 | +2.70(+1.66%) |
Jun 16, 2021 | 162.70 | 164.50 | 160.51 | 162.81 | 49,754 | -1.00(-0.61%) |
Jun 15, 2021 | 162.84 | 165.93 | 161.25 | 163.81 | 55,754 | +1.29(+0.79%) |
Jun 14, 2021 | 162.43 | 163.01 | 160.28 | 162.52 | 44,002 | +1.18(+0.73%) |
Jun 11, 2021 | 162.76 | 165.89 | 159.67 | 161.34 | 39,923 | -0.44(-0.27%) |
Jun 10, 2021 | 161.50 | 165.39 | 160.99 | 161.78 | 64,176 | +0.30(+0.19%) |
Jun 09, 2021 | 159.04 | 164.62 | 159.04 | 161.48 | 97,681 | +3.16(+2.00%) |
Jun 08, 2021 | 148.26 | 158.80 | 146.88 | 158.32 | 84,533 | +10.45(+7.07%) |
Jun 07, 2021 | 145.89 | 147.95 | 144.59 | 147.87 | 59,668 | +2.50(+1.72%) |
Jun 04, 2021 | 145.54 | 146.33 | 144.02 | 145.37 | 31,002 | +1.09(+0.76%) |
Jun 03, 2021 | 144.93 | 145.09 | 143.46 | 144.28 | 34,412 | -1.23(-0.85%) |
Jun 02, 2021 | 148.21 | 148.21 | 144.23 | 145.51 | 50,214 | -1.87(-1.27%) |
Jun 01, 2021 | 147.73 | 149.20 | 144.60 | 147.38 | 55,804 | +0.15(+0.10%) |
May 28, 2021 | 146.80 | 149.70 | 145.11 | 147.23 | 42,690 | +0.61(+0.42%) |
May 27, 2021 | 150.65 | 150.65 | 145.99 | 146.62 | 72,134 | -3.22(-2.15%) |
May 26, 2021 | 147.87 | 150.71 | 146.09 | 149.84 | 46,846 | +2.34(+1.59%) |
May 25, 2021 | 149.26 | 149.59 | 145.67 | 147.50 | 57,887 | -0.52(-0.35%) |
May 24, 2021 | 152.82 | 153.98 | 147.46 | 148.02 | 38,961 | -3.70(-2.44%) |
May 21, 2021 | 153.33 | 155.68 | 150.00 | 151.72 | 37,448 | -0.46(-0.30%) |
May 20, 2021 | 151.76 | 153.44 | 149.31 | 152.18 | 59,542 | +1.61(+1.07%) |
May 19, 2021 | 144.14 | 151.02 | 142.06 | 150.57 | 67,637 | +3.90(+2.66%) |
May 18, 2021 | 143.01 | 148.25 | 142.73 | 146.67 | 48,400 | +2.27(+1.57%) |
May 17, 2021 | 143.78 | 145.99 | 143.78 | 144.40 | 32,207 | +0.17(+0.12%) |
May 14, 2021 | 141.72 | 148.53 | 141.40 | 144.23 | 34,729 | +2.50(+1.76%) |
May 13, 2021 | 139.14 | 145.56 | 135.07 | 141.73 | 52,572 | +3.97(+2.88%) |
May 12, 2021 | 138.69 | 142.84 | 136.66 | 137.76 | 65,983 | -2.67(-1.90%) |
May 11, 2021 | 139.87 | 142.00 | 138.45 | 140.43 | 42,310 | -3.04(-2.12%) |
May 10, 2021 | 150.42 | 152.33 | 141.94 | 143.47 | 95,967 | -7.31(-4.85%) |
May 07, 2021 | 140.43 | 152.67 | 137.93 | 150.78 | 144,047 | +10.08(+7.16%) |
May 06, 2021 | 140.00 | 141.13 | 137.49 | 140.70 | 78,579 | +0.56(+0.40%) |
May 05, 2021 | 139.31 | 142.46 | 138.32 | 140.14 | 75,371 | +0.60(+0.43%) |
May 04, 2021 | 142.03 | 142.03 | 138.54 | 139.54 | 36,170 | -3.99(-2.78%) |