Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 185.97 | 185.98 | 183.37 | 184.30 | 965,305 | -1.98(-1.06%) |
Jul 29, 2021 | 185.50 | 187.01 | 183.75 | 186.28 | 1,220,906 | +2.47(+1.34%) |
Jul 28, 2021 | 186.53 | 187.99 | 182.42 | 183.81 | 1,348,363 | +1.37(+0.75%) |
Jul 27, 2021 | 180.15 | 183.89 | 179.39 | 182.44 | 1,338,981 | +2.00(+1.11%) |
Jul 26, 2021 | 179.81 | 181.08 | 179.81 | 180.44 | 755,447 | +0.06(+0.03%) |
Jul 23, 2021 | 180.20 | 180.68 | 179.23 | 180.38 | 484,538 | +1.21(+0.68%) |
Jul 22, 2021 | 179.76 | 179.76 | 178.44 | 179.17 | 558,248 | -1.00(-0.55%) |
Jul 21, 2021 | 179.57 | 180.90 | 179.20 | 180.16 | 743,508 | +1.52(+0.85%) |
Jul 20, 2021 | 174.07 | 179.22 | 173.99 | 178.64 | 1,095,144 | +5.57(+3.22%) |
Jul 19, 2021 | 175.91 | 176.41 | 171.73 | 173.07 | 1,231,925 | -4.88(-2.74%) |
Jul 16, 2021 | 178.90 | 179.22 | 177.27 | 177.96 | 1,124,619 | -0.06(-0.04%) |
Jul 15, 2021 | 176.75 | 178.48 | 176.36 | 178.02 | 978,906 | -0.10(-0.06%) |
Jul 14, 2021 | 177.66 | 178.74 | 177.03 | 178.12 | 753,221 | +0.68(+0.38%) |
Jul 13, 2021 | 178.04 | 178.90 | 177.37 | 177.45 | 893,906 | -0.56(-0.31%) |
Jul 12, 2021 | 178.17 | 179.13 | 177.10 | 178.00 | 828,660 | -0.84(-0.47%) |
Jul 09, 2021 | 178.76 | 179.80 | 177.31 | 178.84 | 1,145,876 | +2.07(+1.17%) |
Jul 08, 2021 | 176.59 | 178.08 | 175.61 | 176.77 | 1,023,446 | -1.66(-0.93%) |
Jul 07, 2021 | 174.77 | 178.88 | 174.77 | 178.43 | 1,242,851 | +2.71(+1.54%) |
Jul 06, 2021 | 176.57 | 176.79 | 173.27 | 175.73 | 891,774 | -1.53(-0.86%) |
Jul 02, 2021 | 176.99 | 178.22 | 176.16 | 177.26 | 659,166 | +0.46(+0.26%) |
Jul 01, 2021 | 176.58 | 177.78 | 176.07 | 176.80 | 951,383 | +0.92(+0.52%) |
Jun 30, 2021 | 174.28 | 176.19 | 174.24 | 175.88 | 1,179,826 | +1.46(+0.84%) |
Jun 29, 2021 | 177.31 | 178.06 | 174.22 | 174.42 | 1,138,999 | -2.03(-1.15%) |
Jun 28, 2021 | 177.56 | 177.68 | 175.86 | 176.45 | 1,241,033 | -0.88(-0.50%) |
Jun 25, 2021 | 175.45 | 177.57 | 175.45 | 177.32 | 908,969 | +1.59(+0.90%) |
Jun 24, 2021 | 175.67 | 175.91 | 173.99 | 175.74 | 867,444 | +1.22(+0.70%) |
Jun 23, 2021 | 177.49 | 177.49 | 174.49 | 174.52 | 1,089,656 | -2.59(-1.46%) |
Jun 22, 2021 | 177.79 | 178.18 | 176.64 | 177.11 | 1,036,264 | -1.12(-0.63%) |
Jun 21, 2021 | 174.50 | 178.33 | 174.45 | 178.23 | 1,324,536 | +5.26(+3.04%) |
Jun 18, 2021 | 173.06 | 174.44 | 172.39 | 172.97 | 2,748,658 | -2.36(-1.35%) |
Jun 17, 2021 | 178.12 | 178.55 | 174.10 | 175.34 | 980,049 | -2.24(-1.26%) |
Jun 16, 2021 | 179.66 | 179.80 | 177.50 | 177.58 | 803,669 | -2.21(-1.23%) |
Jun 15, 2021 | 178.79 | 180.32 | 178.71 | 179.79 | 1,001,760 | +1.50(+0.84%) |
Jun 14, 2021 | 178.44 | 178.82 | 176.98 | 178.29 | 1,247,835 | -0.61(-0.34%) |
Jun 11, 2021 | 179.62 | 179.62 | 178.17 | 178.89 | 1,482,982 | +0.01(+0.01%) |
Jun 10, 2021 | 180.30 | 180.80 | 178.63 | 178.88 | 845,691 | -0.36(-0.20%) |
Jun 09, 2021 | 179.97 | 180.65 | 178.67 | 179.25 | 931,845 | -0.79(-0.44%) |
Jun 08, 2021 | 179.16 | 180.66 | 178.64 | 180.04 | 1,075,388 | +0.89(+0.50%) |
Jun 07, 2021 | 181.17 | 181.49 | 178.10 | 179.16 | 1,090,568 | -1.68(-0.93%) |
Jun 04, 2021 | 178.90 | 181.10 | 178.47 | 180.84 | 1,205,517 | +2.58(+1.45%) |
Jun 03, 2021 | 178.81 | 179.38 | 177.60 | 178.26 | 947,476 | -0.68(-0.38%) |
Jun 02, 2021 | 177.69 | 179.02 | 176.80 | 178.94 | 1,224,392 | +1.87(+1.05%) |
Jun 01, 2021 | 178.67 | 178.90 | 176.89 | 177.07 | 870,443 | -0.34(-0.19%) |
May 28, 2021 | 178.45 | 179.06 | 177.16 | 177.42 | 764,198 | -0.71(-0.40%) |
May 27, 2021 | 178.33 | 178.96 | 177.33 | 178.13 | 1,238,501 | +1.54(+0.87%) |
May 26, 2021 | 177.19 | 177.37 | 175.34 | 176.59 | 759,259 | +0.10(+0.06%) |
May 25, 2021 | 176.90 | 178.16 | 176.29 | 176.48 | 676,319 | -0.64(-0.36%) |
May 24, 2021 | 178.17 | 178.18 | 176.51 | 177.13 | 953,914 | -0.26(-0.15%) |
May 21, 2021 | 177.24 | 178.93 | 176.04 | 177.39 | 1,757,049 | +0.77(+0.43%) |
May 20, 2021 | 176.42 | 177.28 | 175.73 | 176.62 | 857,260 | +0.50(+0.29%) |
May 19, 2021 | 175.42 | 176.18 | 173.12 | 176.12 | 992,410 | -0.78(-0.44%) |
May 18, 2021 | 179.13 | 179.19 | 176.87 | 176.90 | 933,964 | -2.15(-1.20%) |
May 17, 2021 | 178.53 | 179.62 | 177.14 | 179.04 | 1,038,401 | -0.27(-0.15%) |
May 14, 2021 | 179.10 | 180.03 | 178.10 | 179.31 | 953,522 | +0.61(+0.34%) |
May 13, 2021 | 175.40 | 179.44 | 174.52 | 178.71 | 1,122,599 | +4.12(+2.36%) |
May 12, 2021 | 179.37 | 179.74 | 174.49 | 174.59 | 1,852,414 | -4.35(-2.43%) |
May 11, 2021 | 181.16 | 181.54 | 177.27 | 178.94 | 1,168,523 | -2.86(-1.57%) |
May 10, 2021 | 182.62 | 184.52 | 181.64 | 181.80 | 1,075,390 | -0.20(-0.11%) |
May 07, 2021 | 180.31 | 182.49 | 179.70 | 182.00 | 1,464,041 | +2.00(+1.11%) |
May 06, 2021 | 179.11 | 180.07 | 178.13 | 180.01 | 1,352,163 | +1.87(+1.05%) |
May 05, 2021 | 179.02 | 179.28 | 176.99 | 178.14 | 1,513,355 | -1.22(-0.68%) |
May 04, 2021 | 179.04 | 180.11 | 178.98 | 179.36 | 1,494,322 | +0.28(+0.16%) |