Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 174.81 | 176.52 | 174.56 | 175.03 | 710,246 | -1.04(-0.59%) |
Jul 29, 2021 | 175.01 | 176.82 | 175.01 | 176.07 | 609,971 | +1.10(+0.63%) |
Jul 28, 2021 | 174.26 | 175.71 | 173.74 | 174.97 | 644,659 | +1.20(+0.69%) |
Jul 27, 2021 | 174.59 | 174.59 | 171.88 | 173.77 | 754,210 | -1.78(-1.01%) |
Jul 26, 2021 | 174.97 | 175.85 | 174.90 | 175.55 | 2,147,944 | +0.69(+0.39%) |
Jul 23, 2021 | 174.14 | 175.04 | 173.73 | 174.86 | 6,137,031 | +1.63(+0.94%) |
Jul 22, 2021 | 173.12 | 173.94 | 172.34 | 173.23 | 404,726 | -0.58(-0.33%) |
Jul 21, 2021 | 171.80 | 173.83 | 171.62 | 173.81 | 942,348 | +2.93(+1.71%) |
Jul 20, 2021 | 167.46 | 171.45 | 167.20 | 170.88 | 759,103 | +3.86(+2.31%) |
Jul 19, 2021 | 166.94 | 167.11 | 164.85 | 167.02 | 2,235,512 | -2.33(-1.38%) |
Jul 16, 2021 | 172.59 | 172.59 | 169.02 | 169.35 | 303,797 | -1.91(-1.12%) |
Jul 15, 2021 | 171.22 | 172.35 | 169.98 | 171.26 | 458,333 | -0.40(-0.23%) |
Jul 14, 2021 | 173.93 | 174.25 | 171.12 | 171.66 | 477,723 | -1.26(-0.73%) |
Jul 13, 2021 | 174.49 | 174.49 | 172.81 | 172.92 | 645,013 | -1.80(-1.03%) |
Jul 12, 2021 | 172.27 | 174.89 | 172.22 | 174.72 | 1,325,027 | +1.87(+1.08%) |
Jul 09, 2021 | 171.35 | 173.01 | 170.49 | 172.85 | 555,552 | +3.48(+2.05%) |
Jul 08, 2021 | 167.95 | 170.05 | 167.27 | 169.37 | 668,186 | -2.01(-1.17%) |
Jul 07, 2021 | 172.04 | 172.69 | 170.06 | 171.38 | 705,373 | -0.68(-0.40%) |
Jul 06, 2021 | 173.58 | 173.58 | 170.98 | 172.06 | 491,343 | -1.86(-1.07%) |
Jul 02, 2021 | 174.37 | 174.37 | 173.45 | 173.92 | 377,534 | +0.19(+0.11%) |
Jul 01, 2021 | 173.52 | 174.04 | 172.95 | 173.73 | 768,784 | +0.30(+0.17%) |
Jun 30, 2021 | 172.89 | 173.63 | 172.60 | 173.43 | 427,689 | +0.37(+0.21%) |
Jun 29, 2021 | 173.50 | 173.87 | 172.70 | 173.06 | 467,246 | +0.22(+0.13%) |
Jun 28, 2021 | 172.77 | 173.00 | 171.79 | 172.84 | 404,557 | +0.28(+0.16%) |
Jun 25, 2021 | 172.97 | 173.11 | 172.47 | 172.56 | 633,460 | +0.38(+0.22%) |
Jun 24, 2021 | 171.23 | 172.57 | 171.13 | 172.18 | 612,022 | +2.13(+1.25%) |
Jun 23, 2021 | 168.94 | 170.54 | 168.94 | 170.05 | 549,299 | +1.26(+0.75%) |
Jun 22, 2021 | 168.04 | 169.31 | 167.13 | 168.79 | 492,604 | +1.17(+0.70%) |
Jun 21, 2021 | 165.21 | 167.86 | 165.21 | 167.62 | 617,042 | +2.67(+1.62%) |
Jun 18, 2021 | 165.99 | 166.00 | 164.60 | 164.95 | 572,295 | -2.31(-1.38%) |
Jun 17, 2021 | 168.94 | 169.36 | 165.71 | 167.26 | 783,381 | -1.61(-0.95%) |
Jun 16, 2021 | 169.31 | 169.55 | 167.39 | 168.87 | 546,478 | -0.42(-0.25%) |
Jun 15, 2021 | 169.82 | 170.15 | 168.60 | 169.29 | 500,723 | -0.86(-0.51%) |
Jun 14, 2021 | 171.15 | 171.15 | 169.39 | 170.15 | 553,558 | -0.69(-0.40%) |
Jun 11, 2021 | 170.07 | 170.90 | 170.02 | 170.84 | 2,400,709 | +0.84(+0.49%) |
Jun 10, 2021 | 170.73 | 171.63 | 169.60 | 170.00 | 851,186 | -0.28(-0.16%) |
Jun 09, 2021 | 171.49 | 171.73 | 170.19 | 170.28 | 478,519 | -1.41(-0.82%) |
Jun 08, 2021 | 172.41 | 172.41 | 170.47 | 171.69 | 449,154 | -0.10(-0.06%) |
Jun 07, 2021 | 171.77 | 171.84 | 171.05 | 171.79 | 478,490 | +0.07(+0.04%) |
Jun 04, 2021 | 170.62 | 171.79 | 170.62 | 171.72 | 591,887 | +1.69(+0.99%) |
Jun 03, 2021 | 169.63 | 171.16 | 169.03 | 170.03 | 873,526 | -1.11(-0.65%) |
Jun 02, 2021 | 171.99 | 171.99 | 170.55 | 171.14 | 1,121,822 | -0.46(-0.27%) |
Jun 01, 2021 | 172.08 | 172.27 | 171.00 | 171.60 | 938,363 | +1.21(+0.71%) |
May 28, 2021 | 171.06 | 171.06 | 169.76 | 170.39 | 901,043 | +0.00(+0.00%) |
May 27, 2021 | 169.85 | 170.61 | 169.27 | 170.39 | 1,639,676 | +0.95(+0.56%) |
May 26, 2021 | 168.95 | 169.70 | 168.16 | 169.44 | 928,755 | +1.25(+0.74%) |
May 25, 2021 | 168.80 | 169.11 | 167.80 | 168.19 | 1,402,160 | +0.29(+0.17%) |
May 24, 2021 | 166.32 | 168.50 | 166.17 | 167.90 | 737,513 | +2.84(+1.72%) |
May 21, 2021 | 166.74 | 167.14 | 165.03 | 165.06 | 683,057 | -0.65(-0.39%) |
May 20, 2021 | 162.51 | 166.12 | 162.51 | 165.71 | 831,758 | +3.61(+2.23%) |
May 19, 2021 | 158.70 | 162.16 | 158.68 | 162.10 | 1,242,805 | +0.04(+0.02%) |
May 18, 2021 | 163.37 | 164.33 | 162.06 | 162.06 | 1,164,412 | -0.81(-0.50%) |
May 17, 2021 | 162.87 | 163.54 | 161.04 | 162.87 | 1,528,509 | -1.05(-0.64%) |
May 14, 2021 | 162.50 | 164.28 | 161.46 | 163.92 | 1,179,808 | +3.76(+2.35%) |
May 13, 2021 | 161.29 | 162.34 | 158.61 | 160.16 | 2,006,212 | +0.47(+0.29%) |
May 12, 2021 | 162.06 | 163.42 | 159.33 | 159.69 | 1,847,675 | -5.08(-3.08%) |
May 11, 2021 | 160.48 | 165.19 | 160.36 | 164.77 | 1,989,336 | +0.34(+0.21%) |
May 10, 2021 | 168.11 | 168.11 | 164.42 | 164.43 | 1,380,410 | -4.29(-2.54%) |
May 07, 2021 | 168.61 | 170.28 | 168.25 | 168.72 | 1,702,143 | +1.68(+1.01%) |
May 06, 2021 | 166.62 | 167.04 | 164.59 | 167.04 | 1,363,445 | +0.26(+0.16%) |
May 05, 2021 | 168.76 | 169.64 | 166.32 | 166.78 | 1,173,755 | -0.91(-0.54%) |
May 04, 2021 | 169.42 | 169.42 | 165.16 | 167.69 | 1,212,771 | -3.34(-1.95%) |