Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 171.28 | 176.92 | 171.28 | 175.00 | 76,190 | -0.46(-0.26%) |
Jul 29, 2021 | 175.23 | 176.03 | 174.37 | 175.47 | 40,769 | +0.69(+0.40%) |
Jul 28, 2021 | 174.75 | 175.90 | 172.66 | 174.78 | 69,156 | +0.48(+0.28%) |
Jul 27, 2021 | 173.52 | 175.44 | 172.29 | 174.29 | 41,450 | +0.08(+0.04%) |
Jul 26, 2021 | 173.76 | 175.10 | 172.37 | 174.22 | 48,452 | +0.36(+0.21%) |
Jul 23, 2021 | 173.61 | 174.93 | 172.86 | 173.86 | 27,129 | +1.20(+0.70%) |
Jul 22, 2021 | 175.96 | 177.72 | 172.66 | 172.66 | 38,622 | -3.22(-1.83%) |
Jul 21, 2021 | 175.80 | 177.56 | 173.85 | 175.88 | 53,286 | +1.19(+0.68%) |
Jul 20, 2021 | 173.27 | 178.99 | 173.27 | 174.68 | 105,276 | +2.00(+1.16%) |
Jul 19, 2021 | 175.28 | 176.89 | 171.36 | 172.69 | 58,762 | -3.38(-1.92%) |
Jul 16, 2021 | 174.41 | 177.03 | 174.15 | 176.06 | 45,518 | +2.75(+1.59%) |
Jul 15, 2021 | 174.04 | 174.91 | 172.02 | 173.31 | 52,073 | -1.65(-0.94%) |
Jul 14, 2021 | 175.11 | 177.32 | 174.33 | 174.96 | 48,119 | +0.16(+0.09%) |
Jul 13, 2021 | 176.98 | 178.12 | 173.98 | 174.80 | 65,009 | -1.82(-1.03%) |
Jul 12, 2021 | 177.20 | 178.20 | 175.03 | 176.61 | 49,824 | -1.54(-0.87%) |
Jul 09, 2021 | 178.62 | 178.62 | 176.39 | 178.16 | 46,668 | +0.75(+0.42%) |
Jul 08, 2021 | 181.81 | 182.09 | 176.37 | 177.41 | 61,945 | -5.39(-2.95%) |
Jul 07, 2021 | 179.07 | 183.17 | 178.47 | 182.79 | 56,483 | +3.20(+1.78%) |
Jul 06, 2021 | 181.47 | 181.47 | 177.76 | 179.60 | 63,823 | -2.24(-1.23%) |
Jul 02, 2021 | 183.22 | 183.49 | 181.72 | 181.84 | 32,522 | -0.82(-0.45%) |
Jul 01, 2021 | 182.75 | 183.66 | 181.91 | 182.66 | 71,530 | +0.62(+0.34%) |
Jun 30, 2021 | 182.54 | 183.04 | 181.09 | 182.04 | 64,097 | -0.25(-0.14%) |
Jun 29, 2021 | 181.67 | 182.76 | 180.82 | 182.29 | 42,472 | +1.23(+0.68%) |
Jun 28, 2021 | 181.60 | 182.55 | 179.77 | 181.06 | 49,564 | -1.37(-0.75%) |
Jun 25, 2021 | 180.80 | 182.74 | 180.80 | 182.42 | 170,117 | +1.43(+0.79%) |
Jun 24, 2021 | 180.02 | 181.22 | 178.90 | 180.99 | 92,467 | +1.98(+1.10%) |
Jun 23, 2021 | 179.07 | 180.20 | 178.85 | 179.01 | 51,221 | -0.48(-0.27%) |
Jun 22, 2021 | 179.34 | 180.04 | 178.30 | 179.49 | 39,947 | +0.48(+0.27%) |
Jun 21, 2021 | 177.99 | 179.98 | 177.99 | 179.01 | 60,208 | +0.92(+0.52%) |
Jun 18, 2021 | 178.43 | 179.78 | 177.36 | 178.09 | 126,907 | -0.14(-0.08%) |
Jun 17, 2021 | 178.26 | 181.40 | 177.48 | 178.23 | 83,128 | -1.12(-0.62%) |
Jun 16, 2021 | 181.24 | 181.39 | 177.94 | 179.35 | 85,997 | -1.12(-0.62%) |
Jun 15, 2021 | 180.33 | 181.61 | 177.16 | 180.47 | 68,283 | +0.25(+0.14%) |
Jun 14, 2021 | 178.61 | 181.02 | 177.72 | 180.22 | 71,348 | +1.62(+0.91%) |
Jun 11, 2021 | 179.33 | 180.65 | 177.75 | 178.60 | 59,447 | -0.12(-0.07%) |
Jun 10, 2021 | 180.73 | 180.73 | 178.06 | 178.72 | 77,853 | -0.45(-0.25%) |
Jun 09, 2021 | 181.52 | 181.60 | 178.46 | 179.17 | 87,337 | -1.77(-0.98%) |
Jun 08, 2021 | 182.91 | 182.91 | 180.14 | 180.94 | 65,622 | -1.54(-0.84%) |
Jun 07, 2021 | 183.30 | 183.76 | 181.56 | 182.48 | 61,701 | -1.00(-0.54%) |
Jun 04, 2021 | 185.53 | 187.19 | 182.32 | 183.48 | 52,922 | -1.95(-1.05%) |
Jun 03, 2021 | 186.54 | 187.69 | 184.73 | 185.43 | 58,866 | -2.17(-1.15%) |
Jun 02, 2021 | 188.28 | 188.85 | 185.79 | 187.59 | 58,039 | -1.32(-0.70%) |
Jun 01, 2021 | 190.43 | 191.72 | 187.80 | 188.91 | 79,532 | -0.45(-0.24%) |
May 28, 2021 | 190.14 | 190.24 | 187.15 | 189.36 | 92,293 | -0.78(-0.41%) |
May 27, 2021 | 183.32 | 190.18 | 183.13 | 190.14 | 356,071 | +6.32(+3.44%) |
May 26, 2021 | 184.17 | 185.30 | 183.17 | 183.82 | 135,415 | -1.01(-0.55%) |
May 25, 2021 | 185.91 | 186.94 | 183.68 | 184.83 | 93,715 | -0.38(-0.20%) |
May 24, 2021 | 185.77 | 187.57 | 182.74 | 185.21 | 54,966 | -1.79(-0.96%) |
May 21, 2021 | 189.00 | 191.35 | 186.30 | 187.00 | 60,094 | -0.15(-0.08%) |
May 20, 2021 | 185.28 | 194.38 | 184.81 | 187.15 | 41,731 | +1.28(+0.69%) |
May 19, 2021 | 187.15 | 188.28 | 184.82 | 185.87 | 72,959 | -3.83(-2.02%) |
May 18, 2021 | 192.49 | 192.84 | 189.35 | 189.70 | 101,154 | -1.84(-0.96%) |
May 17, 2021 | 192.21 | 193.37 | 188.10 | 191.54 | 59,818 | -0.37(-0.19%) |
May 14, 2021 | 192.72 | 193.54 | 189.45 | 191.90 | 55,413 | +0.23(+0.12%) |
May 13, 2021 | 188.94 | 192.88 | 188.55 | 191.67 | 63,652 | +2.59(+1.37%) |
May 12, 2021 | 189.62 | 193.97 | 187.23 | 189.08 | 69,528 | -1.25(-0.66%) |
May 11, 2021 | 194.71 | 195.51 | 189.65 | 190.33 | 67,850 | -6.09(-3.10%) |
May 10, 2021 | 198.18 | 202.89 | 195.98 | 196.42 | 50,343 | -1.60(-0.81%) |
May 07, 2021 | 197.55 | 199.05 | 196.85 | 198.02 | 53,794 | +0.72(+0.36%) |
May 06, 2021 | 198.78 | 204.74 | 194.73 | 197.31 | 61,411 | -1.72(-0.87%) |
May 05, 2021 | 201.44 | 204.17 | 198.17 | 199.03 | 48,739 | -1.15(-0.57%) |
May 04, 2021 | 203.71 | 205.24 | 199.12 | 200.18 | 65,634 | -3.90(-1.91%) |