Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 185.84 | 186.40 | 182.36 | 183.01 | 53,180 | -3.00(-1.61%) |
Jul 29, 2021 | 186.78 | 188.17 | 185.67 | 186.02 | 30,351 | +1.61(+0.88%) |
Jul 28, 2021 | 183.00 | 186.89 | 181.97 | 184.40 | 38,149 | +2.75(+1.51%) |
Jul 27, 2021 | 183.69 | 185.37 | 177.50 | 181.66 | 49,818 | +3.83(+2.15%) |
Jul 26, 2021 | 178.83 | 179.64 | 177.83 | 177.83 | 24,753 | -1.45(-0.81%) |
Jul 23, 2021 | 179.68 | 180.28 | 178.32 | 179.27 | 48,154 | -0.38(-0.21%) |
Jul 22, 2021 | 182.76 | 182.76 | 179.09 | 179.66 | 18,943 | -2.30(-1.27%) |
Jul 21, 2021 | 176.72 | 182.30 | 176.67 | 181.96 | 35,128 | +5.93(+3.37%) |
Jul 20, 2021 | 172.30 | 176.32 | 168.63 | 176.04 | 17,757 | +3.94(+2.29%) |
Jul 19, 2021 | 176.60 | 176.60 | 170.60 | 172.10 | 26,404 | -5.57(-3.14%) |
Jul 16, 2021 | 173.23 | 178.44 | 173.23 | 177.67 | 61,393 | +4.56(+2.63%) |
Jul 15, 2021 | 176.36 | 176.92 | 172.80 | 173.11 | 97,263 | -2.41(-1.37%) |
Jul 14, 2021 | 175.19 | 177.35 | 175.19 | 175.53 | 13,394 | +0.19(+0.11%) |
Jul 13, 2021 | 175.27 | 177.57 | 174.55 | 175.34 | 17,972 | -0.89(-0.50%) |
Jul 12, 2021 | 175.28 | 176.42 | 175.28 | 176.22 | 12,517 | +0.91(+0.52%) |
Jul 09, 2021 | 171.93 | 175.40 | 171.93 | 175.32 | 18,436 | +3.12(+1.81%) |
Jul 08, 2021 | 170.78 | 173.38 | 167.41 | 172.20 | 36,985 | +0.22(+0.13%) |
Jul 07, 2021 | 172.85 | 172.88 | 170.93 | 171.98 | 24,573 | -0.67(-0.39%) |
Jul 06, 2021 | 171.87 | 172.82 | 169.49 | 172.65 | 31,851 | +0.78(+0.45%) |
Jul 02, 2021 | 171.69 | 172.22 | 169.55 | 171.87 | 17,590 | +2.35(+1.39%) |
Jul 01, 2021 | 168.03 | 170.02 | 167.34 | 169.52 | 20,661 | +0.97(+0.58%) |
Jun 30, 2021 | 169.94 | 170.29 | 167.66 | 168.55 | 24,563 | -2.18(-1.27%) |
Jun 29, 2021 | 171.12 | 171.94 | 170.72 | 170.72 | 15,139 | +0.08(+0.05%) |
Jun 28, 2021 | 170.55 | 171.42 | 169.16 | 170.64 | 24,872 | -0.16(-0.09%) |
Jun 25, 2021 | 171.42 | 171.64 | 170.12 | 170.80 | 21,068 | -0.33(-0.20%) |
Jun 24, 2021 | 173.21 | 173.21 | 169.91 | 171.13 | 48,664 | -0.03(-0.02%) |
Jun 23, 2021 | 173.06 | 173.06 | 170.79 | 171.16 | 18,883 | -0.20(-0.11%) |
Jun 22, 2021 | 171.72 | 172.20 | 169.99 | 171.36 | 23,128 | -0.12(-0.07%) |
Jun 21, 2021 | 167.94 | 172.57 | 167.80 | 171.48 | 32,548 | +3.61(+2.15%) |
Jun 18, 2021 | 167.24 | 168.62 | 166.42 | 167.87 | 46,311 | +0.24(+0.14%) |
Jun 17, 2021 | 166.73 | 169.04 | 165.59 | 167.63 | 82,885 | +0.43(+0.26%) |
Jun 16, 2021 | 169.97 | 169.97 | 166.97 | 167.20 | 38,215 | -1.27(-0.75%) |
Jun 15, 2021 | 168.38 | 169.87 | 168.06 | 168.47 | 36,249 | -0.42(-0.25%) |
Jun 14, 2021 | 171.91 | 171.91 | 168.71 | 168.89 | 16,567 | -0.89(-0.52%) |
Jun 11, 2021 | 166.80 | 170.12 | 166.80 | 169.78 | 24,735 | +2.02(+1.20%) |
Jun 10, 2021 | 166.88 | 168.65 | 166.88 | 167.76 | 18,533 | +0.90(+0.54%) |
Jun 09, 2021 | 166.60 | 167.69 | 165.67 | 166.86 | 45,974 | +0.85(+0.51%) |
Jun 08, 2021 | 164.46 | 166.66 | 163.83 | 166.01 | 35,854 | +2.81(+1.72%) |
Jun 07, 2021 | 162.41 | 164.44 | 162.10 | 163.20 | 45,287 | +0.96(+0.59%) |
Jun 04, 2021 | 161.47 | 162.54 | 160.59 | 162.24 | 21,675 | +1.32(+0.82%) |
Jun 03, 2021 | 158.94 | 161.21 | 158.24 | 160.92 | 28,650 | +1.15(+0.72%) |
Jun 02, 2021 | 160.25 | 160.25 | 158.10 | 159.77 | 18,563 | +0.25(+0.15%) |
Jun 01, 2021 | 160.57 | 161.12 | 158.17 | 159.52 | 40,907 | -0.13(-0.08%) |
May 28, 2021 | 159.35 | 161.53 | 159.35 | 159.65 | 19,999 | +0.10(+0.06%) |
May 27, 2021 | 157.75 | 159.93 | 156.44 | 159.55 | 92,620 | +1.42(+0.90%) |
May 26, 2021 | 158.99 | 160.87 | 156.86 | 158.13 | 74,861 | +0.04(+0.02%) |
May 25, 2021 | 157.47 | 159.14 | 156.27 | 158.10 | 56,520 | +0.72(+0.46%) |
May 24, 2021 | 158.38 | 158.63 | 157.12 | 157.38 | 12,975 | +0.14(+0.09%) |
May 21, 2021 | 161.35 | 161.46 | 156.80 | 157.24 | 49,175 | -3.83(-2.38%) |
May 20, 2021 | 157.64 | 161.59 | 157.61 | 161.07 | 54,676 | +3.79(+2.41%) |
May 19, 2021 | 158.20 | 158.59 | 155.05 | 157.28 | 99,867 | -1.74(-1.09%) |
May 18, 2021 | 154.96 | 159.06 | 154.43 | 159.02 | 140,450 | +4.51(+2.92%) |
May 17, 2021 | 152.97 | 154.75 | 151.85 | 154.51 | 47,129 | +0.94(+0.61%) |
May 14, 2021 | 153.11 | 154.29 | 152.74 | 153.56 | 76,658 | +1.13(+0.74%) |
May 13, 2021 | 154.17 | 155.41 | 151.40 | 152.43 | 71,334 | -0.34(-0.23%) |
May 12, 2021 | 154.42 | 155.62 | 149.99 | 152.78 | 56,347 | -2.64(-1.70%) |
May 11, 2021 | 157.68 | 158.37 | 153.94 | 155.41 | 79,903 | -4.05(-2.54%) |
May 10, 2021 | 161.58 | 161.61 | 158.77 | 159.46 | 36,578 | -1.40(-0.87%) |
May 07, 2021 | 160.20 | 160.86 | 158.04 | 160.86 | 40,598 | +2.98(+1.89%) |
May 06, 2021 | 160.68 | 160.69 | 156.24 | 157.88 | 32,070 | -2.54(-1.58%) |
May 05, 2021 | 157.30 | 160.74 | 157.30 | 160.42 | 71,316 | +3.20(+2.04%) |
May 04, 2021 | 158.37 | 159.07 | 155.32 | 157.21 | 81,434 | -2.30(-1.44%) |