Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 172.50 | 173.72 | 166.01 | 172.40 | 7,925,384 | -11.36(-6.18%) |
Jul 29, 2021 | 179.40 | 184.65 | 179.40 | 183.76 | 2,340,828 | +4.30(+2.39%) |
Jul 28, 2021 | 176.87 | 179.96 | 176.06 | 179.46 | 1,255,418 | +3.65(+2.08%) |
Jul 27, 2021 | 181.12 | 181.22 | 172.42 | 175.81 | 2,030,173 | -4.33(-2.40%) |
Jul 26, 2021 | 179.65 | 180.69 | 177.83 | 180.13 | 980,098 | +0.12(+0.07%) |
Jul 23, 2021 | 179.60 | 180.73 | 178.13 | 180.01 | 1,435,047 | +1.51(+0.85%) |
Jul 22, 2021 | 179.06 | 179.86 | 177.65 | 178.50 | 1,269,837 | -1.83(-1.02%) |
Jul 21, 2021 | 177.01 | 180.37 | 177.00 | 180.33 | 1,242,485 | +3.34(+1.89%) |
Jul 20, 2021 | 175.33 | 178.18 | 173.47 | 176.99 | 1,330,300 | +2.12(+1.21%) |
Jul 19, 2021 | 172.37 | 175.02 | 171.89 | 174.87 | 1,709,584 | -0.90(-0.51%) |
Jul 16, 2021 | 178.36 | 180.17 | 175.40 | 175.76 | 1,195,412 | -2.21(-1.24%) |
Jul 15, 2021 | 179.12 | 179.71 | 175.80 | 177.98 | 1,773,643 | -1.02(-0.57%) |
Jul 14, 2021 | 181.64 | 184.63 | 178.13 | 179.00 | 2,441,794 | +1.86(+1.05%) |
Jul 13, 2021 | 178.00 | 178.51 | 176.27 | 177.14 | 830,694 | -1.51(-0.85%) |
Jul 12, 2021 | 177.65 | 179.10 | 176.32 | 178.65 | 913,025 | +1.52(+0.86%) |
Jul 09, 2021 | 174.69 | 177.37 | 173.16 | 177.13 | 1,217,632 | +2.95(+1.69%) |
Jul 08, 2021 | 171.92 | 175.19 | 170.28 | 174.17 | 1,556,054 | -1.75(-0.99%) |
Jul 07, 2021 | 179.82 | 180.05 | 174.13 | 175.92 | 1,272,054 | -2.04(-1.14%) |
Jul 06, 2021 | 178.11 | 179.10 | 176.36 | 177.96 | 1,427,118 | -0.80(-0.45%) |
Jul 02, 2021 | 178.03 | 180.93 | 177.27 | 178.76 | 1,757,540 | +2.16(+1.22%) |
Jul 01, 2021 | 179.07 | 179.24 | 176.13 | 176.60 | 1,847,800 | -2.56(-1.43%) |
Jun 30, 2021 | 178.35 | 179.72 | 176.33 | 179.16 | 2,029,853 | +0.75(+0.42%) |
Jun 29, 2021 | 172.79 | 179.13 | 172.15 | 178.42 | 3,171,857 | +7.71(+4.52%) |
Jun 28, 2021 | 167.47 | 172.20 | 167.34 | 170.71 | 2,271,610 | +3.74(+2.24%) |
Jun 25, 2021 | 167.30 | 169.31 | 165.38 | 166.97 | 3,701,197 | +0.85(+0.51%) |
Jun 24, 2021 | 163.80 | 166.93 | 163.81 | 166.12 | 1,529,423 | +4.26(+2.63%) |
Jun 23, 2021 | 160.60 | 163.63 | 160.60 | 161.86 | 1,061,837 | +1.35(+0.84%) |
Jun 22, 2021 | 160.66 | 161.61 | 159.68 | 160.51 | 1,161,437 | +0.23(+0.15%) |
Jun 21, 2021 | 157.66 | 161.38 | 157.56 | 160.28 | 1,429,787 | +3.02(+1.92%) |
Jun 18, 2021 | 158.85 | 160.03 | 156.50 | 157.26 | 2,442,929 | -3.88(-2.41%) |
Jun 17, 2021 | 158.86 | 162.66 | 158.86 | 161.14 | 1,560,504 | +1.38(+0.87%) |
Jun 16, 2021 | 161.16 | 161.69 | 158.16 | 159.76 | 1,323,209 | -0.64(-0.40%) |
Jun 15, 2021 | 162.18 | 162.85 | 160.13 | 160.39 | 1,304,993 | -2.03(-1.25%) |
Jun 14, 2021 | 160.43 | 162.61 | 159.68 | 162.42 | 1,172,885 | +2.53(+1.58%) |
Jun 11, 2021 | 159.50 | 159.95 | 158.39 | 159.89 | 976,769 | +1.60(+1.01%) |
Jun 10, 2021 | 157.70 | 159.78 | 156.75 | 158.29 | 1,277,385 | +0.82(+0.52%) |
Jun 09, 2021 | 158.01 | 158.61 | 156.67 | 157.47 | 1,053,612 | +0.28(+0.18%) |
Jun 08, 2021 | 160.49 | 160.85 | 156.89 | 157.19 | 1,223,740 | -1.39(-0.88%) |
Jun 07, 2021 | 158.41 | 159.23 | 156.75 | 158.58 | 1,398,860 | -0.64(-0.41%) |
Jun 04, 2021 | 157.25 | 160.62 | 157.13 | 159.22 | 1,383,855 | +2.97(+1.90%) |
Jun 03, 2021 | 158.38 | 159.04 | 156.18 | 156.25 | 1,558,275 | -4.28(-2.67%) |
Jun 02, 2021 | 158.97 | 161.06 | 157.82 | 160.53 | 1,042,084 | +1.33(+0.83%) |
Jun 01, 2021 | 159.79 | 161.86 | 157.93 | 159.21 | 1,562,976 | +0.36(+0.23%) |
May 28, 2021 | 160.98 | 161.15 | 158.51 | 158.84 | 1,448,684 | -0.81(-0.51%) |
May 27, 2021 | 156.44 | 161.06 | 155.57 | 159.65 | 2,506,561 | +1.89(+1.20%) |
May 26, 2021 | 158.92 | 159.95 | 156.40 | 157.77 | 1,591,785 | -1.10(-0.69%) |
May 25, 2021 | 159.07 | 160.39 | 157.92 | 158.87 | 1,639,996 | +1.07(+0.68%) |
May 24, 2021 | 157.13 | 159.00 | 155.92 | 157.79 | 1,262,613 | +2.04(+1.31%) |
May 21, 2021 | 158.41 | 159.29 | 155.32 | 155.76 | 1,625,969 | -1.80(-1.14%) |
May 20, 2021 | 155.94 | 158.65 | 155.94 | 157.56 | 1,534,048 | +2.11(+1.36%) |
May 19, 2021 | 150.38 | 155.72 | 149.28 | 155.45 | 2,002,324 | +3.18(+2.09%) |
May 18, 2021 | 154.66 | 155.09 | 152.25 | 152.27 | 1,125,322 | -1.11(-0.72%) |
May 17, 2021 | 153.22 | 153.51 | 150.44 | 153.38 | 1,423,253 | -0.74(-0.48%) |
May 14, 2021 | 153.49 | 155.78 | 152.08 | 154.12 | 2,043,607 | +3.04(+2.01%) |
May 13, 2021 | 152.29 | 153.94 | 149.68 | 151.09 | 1,761,715 | +0.62(+0.41%) |
May 12, 2021 | 151.64 | 153.68 | 149.65 | 150.47 | 2,520,060 | -4.99(-3.21%) |
May 11, 2021 | 149.63 | 155.94 | 149.24 | 155.46 | 2,689,160 | +0.88(+0.57%) |
May 10, 2021 | 159.69 | 159.87 | 154.49 | 154.59 | 3,863,684 | -8.54(-5.24%) |
May 07, 2021 | 165.79 | 166.01 | 161.72 | 163.13 | 2,059,397 | -0.75(-0.46%) |
May 06, 2021 | 161.39 | 164.23 | 159.98 | 163.88 | 1,899,179 | +1.79(+1.10%) |
May 05, 2021 | 162.75 | 164.62 | 160.75 | 162.10 | 2,067,018 | +0.41(+0.25%) |
May 04, 2021 | 162.73 | 162.73 | 158.45 | 161.69 | 3,578,851 | -2.58(-1.57%) |