Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 174.01 | 176.28 | 173.89 | 175.97 | 2,731,638 | +0.73(+0.42%) |
Jul 29, 2021 | 173.41 | 175.82 | 173.41 | 175.24 | 3,337,784 | +2.75(+1.59%) |
Jul 28, 2021 | 172.00 | 173.09 | 170.80 | 172.49 | 3,202,977 | +1.59(+0.93%) |
Jul 27, 2021 | 173.11 | 173.40 | 168.23 | 170.90 | 5,036,850 | -2.89(-1.66%) |
Jul 26, 2021 | 171.11 | 174.47 | 171.07 | 173.79 | 4,892,591 | +1.30(+0.75%) |
Jul 23, 2021 | 170.03 | 172.56 | 168.16 | 172.49 | 6,481,079 | +3.66(+2.17%) |
Jul 22, 2021 | 170.51 | 172.28 | 168.49 | 168.84 | 13,803,945 | -9.48(-5.32%) |
Jul 21, 2021 | 173.00 | 178.32 | 173.01 | 178.32 | 6,939,273 | +5.94(+3.45%) |
Jul 20, 2021 | 171.73 | 173.67 | 170.53 | 172.38 | 4,670,237 | +1.41(+0.82%) |
Jul 19, 2021 | 169.17 | 171.06 | 168.34 | 170.97 | 4,554,937 | +0.11(+0.06%) |
Jul 16, 2021 | 173.76 | 174.65 | 170.51 | 170.86 | 4,724,869 | -1.97(-1.14%) |
Jul 15, 2021 | 174.86 | 175.60 | 172.04 | 172.83 | 4,639,723 | -2.77(-1.58%) |
Jul 14, 2021 | 177.18 | 178.18 | 175.10 | 175.60 | 3,910,779 | +0.07(+0.04%) |
Jul 13, 2021 | 175.56 | 176.68 | 175.08 | 175.53 | 2,935,715 | -0.66(-0.38%) |
Jul 12, 2021 | 174.93 | 176.28 | 174.51 | 176.19 | 4,432,876 | +1.51(+0.87%) |
Jul 09, 2021 | 172.75 | 175.22 | 171.67 | 174.67 | 3,386,793 | +1.86(+1.08%) |
Jul 08, 2021 | 172.18 | 173.78 | 170.18 | 172.81 | 3,428,235 | -1.41(-0.81%) |
Jul 07, 2021 | 176.97 | 177.17 | 173.49 | 174.22 | 2,995,018 | -1.30(-0.74%) |
Jul 06, 2021 | 176.79 | 176.96 | 174.01 | 175.53 | 2,853,571 | -0.93(-0.53%) |
Jul 02, 2021 | 176.84 | 177.00 | 175.26 | 176.46 | 2,603,494 | +1.26(+0.72%) |
Jul 01, 2021 | 176.28 | 176.70 | 174.48 | 175.20 | 3,764,521 | -1.34(-0.76%) |
Jun 30, 2021 | 177.03 | 177.18 | 175.79 | 176.54 | 2,927,603 | -0.53(-0.30%) |
Jun 29, 2021 | 175.82 | 177.19 | 175.28 | 177.07 | 2,296,466 | +1.24(+0.71%) |
Jun 28, 2021 | 173.48 | 176.61 | 173.48 | 175.83 | 3,516,963 | +3.08(+1.79%) |
Jun 25, 2021 | 172.64 | 174.66 | 171.99 | 172.75 | 5,053,575 | -0.40(-0.23%) |
Jun 24, 2021 | 172.64 | 173.23 | 172.09 | 173.15 | 3,133,524 | +2.30(+1.35%) |
Jun 23, 2021 | 171.19 | 172.11 | 170.75 | 170.85 | 2,694,107 | -0.86(-0.50%) |
Jun 22, 2021 | 170.29 | 171.93 | 169.23 | 171.71 | 3,594,389 | +0.85(+0.50%) |
Jun 21, 2021 | 169.15 | 171.34 | 168.33 | 170.85 | 4,107,990 | +2.79(+1.66%) |
Jun 18, 2021 | 170.76 | 171.04 | 167.54 | 168.06 | 8,208,143 | -4.21(-2.44%) |
Jun 17, 2021 | 171.89 | 173.99 | 170.94 | 172.27 | 3,510,044 | -0.07(-0.04%) |
Jun 16, 2021 | 174.34 | 174.88 | 171.03 | 172.34 | 3,657,767 | -0.81(-0.47%) |
Jun 15, 2021 | 174.85 | 175.10 | 172.70 | 173.15 | 2,832,268 | -1.51(-0.87%) |
Jun 14, 2021 | 172.83 | 174.75 | 171.74 | 174.66 | 3,660,395 | +1.46(+0.84%) |
Jun 11, 2021 | 172.66 | 173.27 | 171.62 | 173.21 | 2,515,579 | +0.62(+0.36%) |
Jun 10, 2021 | 171.07 | 173.42 | 170.66 | 172.59 | 3,473,427 | +1.42(+0.83%) |
Jun 09, 2021 | 172.67 | 172.71 | 170.91 | 171.17 | 3,122,911 | -0.44(-0.26%) |
Jun 08, 2021 | 174.40 | 174.40 | 170.85 | 171.61 | 3,337,186 | -1.49(-0.86%) |
Jun 07, 2021 | 173.69 | 174.24 | 172.28 | 173.09 | 2,969,550 | -1.40(-0.80%) |
Jun 04, 2021 | 172.39 | 174.78 | 172.11 | 174.49 | 3,772,161 | +3.74(+2.19%) |
Jun 03, 2021 | 172.31 | 172.46 | 169.74 | 170.75 | 4,580,823 | -4.36(-2.49%) |
Jun 02, 2021 | 173.97 | 175.22 | 172.90 | 175.11 | 3,418,049 | +1.61(+0.93%) |
Jun 01, 2021 | 175.69 | 176.29 | 172.63 | 173.51 | 5,247,529 | -0.75(-0.43%) |
May 28, 2021 | 174.47 | 175.37 | 173.76 | 174.26 | 3,601,865 | +0.63(+0.37%) |
May 27, 2021 | 173.27 | 174.47 | 172.48 | 173.63 | 11,010,232 | +0.71(+0.41%) |
May 26, 2021 | 172.65 | 174.22 | 171.61 | 172.92 | 4,598,564 | -0.34(-0.20%) |
May 25, 2021 | 173.94 | 174.13 | 172.48 | 173.26 | 4,651,462 | +0.04(+0.02%) |
May 24, 2021 | 171.17 | 173.83 | 171.17 | 173.22 | 4,549,827 | +3.38(+1.99%) |
May 21, 2021 | 171.39 | 171.39 | 169.05 | 169.84 | 4,011,126 | -0.27(-0.16%) |
May 20, 2021 | 167.34 | 171.25 | 167.34 | 170.11 | 5,865,822 | +3.29(+1.97%) |
May 19, 2021 | 160.88 | 167.02 | 160.66 | 166.82 | 5,206,948 | +2.62(+1.59%) |
May 18, 2021 | 166.26 | 166.95 | 163.95 | 164.21 | 3,762,572 | -1.80(-1.08%) |
May 17, 2021 | 167.31 | 167.42 | 164.19 | 166.01 | 4,533,980 | -2.24(-1.33%) |
May 14, 2021 | 165.89 | 169.76 | 164.79 | 168.25 | 4,829,395 | +3.93(+2.39%) |
May 13, 2021 | 165.24 | 165.82 | 162.72 | 164.32 | 4,750,708 | +2.19(+1.35%) |
May 12, 2021 | 164.96 | 165.34 | 161.82 | 162.12 | 5,770,940 | -6.06(-3.60%) |
May 11, 2021 | 163.20 | 168.49 | 162.87 | 168.18 | 5,055,842 | +1.06(+0.63%) |
May 10, 2021 | 171.94 | 171.94 | 166.92 | 167.13 | 4,990,331 | -5.24(-3.04%) |
May 07, 2021 | 171.40 | 172.68 | 170.22 | 172.37 | 5,001,473 | +3.20(+1.89%) |
May 06, 2021 | 167.02 | 169.69 | 165.20 | 169.17 | 4,929,713 | +2.41(+1.44%) |
May 05, 2021 | 166.17 | 168.16 | 164.81 | 166.76 | 5,726,661 | +2.41(+1.46%) |
May 04, 2021 | 163.65 | 164.56 | 161.14 | 164.35 | 5,683,842 | +0.22(+0.13%) |