Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 183.87 | 186.29 | 183.87 | 185.09 | 131,836 | +1.11(+0.60%) |
Jul 29, 2021 | 181.79 | 185.43 | 181.79 | 183.98 | 189,998 | +2.54(+1.40%) |
Jul 28, 2021 | 180.42 | 182.24 | 178.75 | 181.44 | 155,016 | +0.79(+0.44%) |
Jul 27, 2021 | 181.17 | 181.29 | 179.70 | 180.65 | 109,528 | -0.73(-0.40%) |
Jul 26, 2021 | 183.23 | 185.03 | 181.02 | 181.38 | 89,454 | -1.71(-0.94%) |
Jul 23, 2021 | 180.08 | 183.71 | 180.05 | 183.10 | 124,528 | +3.12(+1.73%) |
Jul 22, 2021 | 180.07 | 180.66 | 178.23 | 179.98 | 115,425 | -0.24(-0.13%) |
Jul 21, 2021 | 181.69 | 182.94 | 179.51 | 180.22 | 108,773 | -2.01(-1.10%) |
Jul 20, 2021 | 180.12 | 185.13 | 179.61 | 182.23 | 255,175 | +2.86(+1.60%) |
Jul 19, 2021 | 178.06 | 179.52 | 176.78 | 179.36 | 157,938 | -0.57(-0.32%) |
Jul 16, 2021 | 182.56 | 182.56 | 178.30 | 179.94 | 221,973 | -1.30(-0.72%) |
Jul 15, 2021 | 179.68 | 181.59 | 178.41 | 181.24 | 250,694 | +1.26(+0.70%) |
Jul 14, 2021 | 180.21 | 183.19 | 177.65 | 179.98 | 174,123 | +0.43(+0.24%) |
Jul 13, 2021 | 180.08 | 181.47 | 178.22 | 179.55 | 324,340 | -0.70(-0.39%) |
Jul 12, 2021 | 181.16 | 182.27 | 178.89 | 180.25 | 265,915 | -2.02(-1.11%) |
Jul 09, 2021 | 182.93 | 183.62 | 181.25 | 182.28 | 217,680 | -0.13(-0.07%) |
Jul 08, 2021 | 182.81 | 184.34 | 181.12 | 182.40 | 311,217 | -2.83(-1.53%) |
Jul 07, 2021 | 184.96 | 186.33 | 184.30 | 185.24 | 174,408 | +0.54(+0.30%) |
Jul 06, 2021 | 184.27 | 185.01 | 182.78 | 184.69 | 158,628 | +0.29(+0.16%) |
Jul 02, 2021 | 184.41 | 186.01 | 183.65 | 184.41 | 182,737 | -0.38(-0.20%) |
Jul 01, 2021 | 186.42 | 187.23 | 184.31 | 184.78 | 191,306 | -1.43(-0.77%) |
Jun 30, 2021 | 186.73 | 187.38 | 183.99 | 186.21 | 172,923 | -0.30(-0.16%) |
Jun 29, 2021 | 186.92 | 187.95 | 185.94 | 186.51 | 227,405 | -0.54(-0.29%) |
Jun 28, 2021 | 192.71 | 192.71 | 186.17 | 187.05 | 259,647 | -5.19(-2.70%) |
Jun 25, 2021 | 190.66 | 193.42 | 190.05 | 192.24 | 415,461 | +1.46(+0.76%) |
Jun 24, 2021 | 184.25 | 190.81 | 183.66 | 190.78 | 309,811 | +6.43(+3.49%) |
Jun 23, 2021 | 182.02 | 184.63 | 180.30 | 184.36 | 450,720 | +2.30(+1.26%) |
Jun 22, 2021 | 183.88 | 184.97 | 179.96 | 182.06 | 1,015,099 | +17.04(+10.33%) |
Jun 21, 2021 | 155.42 | 171.41 | 154.71 | 165.02 | 428,714 | +10.74(+6.96%) |
Jun 18, 2021 | 158.29 | 158.87 | 153.88 | 154.28 | 252,154 | -4.84(-3.04%) |
Jun 17, 2021 | 160.18 | 160.87 | 157.96 | 159.12 | 137,199 | -1.81(-1.13%) |
Jun 16, 2021 | 163.75 | 165.49 | 160.28 | 160.93 | 154,664 | -2.28(-1.40%) |
Jun 15, 2021 | 165.51 | 166.34 | 161.85 | 163.21 | 158,374 | -1.35(-0.82%) |
Jun 14, 2021 | 164.73 | 164.73 | 162.69 | 164.55 | 100,191 | -0.34(-0.20%) |
Jun 11, 2021 | 164.18 | 165.21 | 162.16 | 164.89 | 137,690 | +0.98(+0.60%) |
Jun 10, 2021 | 162.52 | 164.43 | 161.94 | 163.91 | 210,944 | +2.03(+1.25%) |
Jun 09, 2021 | 160.83 | 162.68 | 159.98 | 161.88 | 156,994 | +0.37(+0.23%) |
Jun 08, 2021 | 163.30 | 163.30 | 160.48 | 161.51 | 128,454 | -0.39(-0.24%) |
Jun 07, 2021 | 160.72 | 163.27 | 160.43 | 161.90 | 167,881 | +1.36(+0.85%) |
Jun 04, 2021 | 161.64 | 162.87 | 159.00 | 160.54 | 185,923 | -1.02(-0.63%) |
Jun 03, 2021 | 163.12 | 163.41 | 159.99 | 161.56 | 219,442 | -0.23(-0.14%) |
Jun 02, 2021 | 163.80 | 164.07 | 160.99 | 161.79 | 277,739 | -2.76(-1.68%) |
Jun 01, 2021 | 161.16 | 165.38 | 160.57 | 164.55 | 351,606 | +3.33(+2.06%) |
May 28, 2021 | 162.36 | 165.51 | 160.73 | 161.22 | 296,153 | +0.23(+0.14%) |
May 27, 2021 | 167.42 | 169.14 | 157.76 | 161.00 | 484,541 | -4.34(-2.62%) |
May 26, 2021 | 165.04 | 167.14 | 164.34 | 165.34 | 173,463 | +0.33(+0.20%) |
May 25, 2021 | 167.91 | 167.91 | 165.01 | 165.01 | 141,604 | -2.69(-1.61%) |
May 24, 2021 | 168.10 | 168.84 | 166.75 | 167.70 | 215,987 | -0.16(-0.09%) |
May 21, 2021 | 168.13 | 169.53 | 166.44 | 167.86 | 503,307 | +0.81(+0.49%) |
May 20, 2021 | 169.66 | 171.06 | 166.90 | 167.05 | 228,041 | -2.50(-1.47%) |
May 19, 2021 | 170.40 | 171.75 | 167.65 | 169.55 | 146,767 | -1.07(-0.63%) |
May 18, 2021 | 173.21 | 174.84 | 170.54 | 170.62 | 162,854 | -2.76(-1.59%) |
May 17, 2021 | 172.09 | 173.95 | 171.59 | 173.38 | 92,292 | +1.57(+0.92%) |
May 14, 2021 | 173.46 | 174.65 | 171.05 | 171.81 | 129,440 | -1.38(-0.80%) |
May 13, 2021 | 170.20 | 174.43 | 168.68 | 173.18 | 114,693 | +2.84(+1.67%) |
May 12, 2021 | 172.30 | 175.82 | 170.15 | 170.34 | 189,233 | -3.27(-1.88%) |
May 11, 2021 | 167.77 | 174.18 | 167.27 | 173.61 | 173,167 | +4.53(+2.68%) |
May 10, 2021 | 171.09 | 171.65 | 168.12 | 169.08 | 96,682 | -1.36(-0.80%) |
May 07, 2021 | 168.87 | 170.70 | 166.97 | 170.44 | 146,886 | +2.63(+1.56%) |
May 06, 2021 | 169.36 | 169.36 | 166.92 | 167.81 | 100,498 | -2.12(-1.25%) |
May 05, 2021 | 166.47 | 170.69 | 164.26 | 169.93 | 142,628 | +3.36(+2.02%) |
May 04, 2021 | 166.32 | 169.28 | 164.24 | 166.57 | 112,990 | -0.66(-0.40%) |