Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 169.17 | 169.61 | 168.20 | 168.45 | 157,178 | -1.48(-0.87%) |
Jul 29, 2021 | 169.39 | 170.34 | 169.06 | 169.93 | 168,011 | +1.45(+0.86%) |
Jul 28, 2021 | 167.14 | 168.82 | 167.00 | 168.48 | 153,264 | +1.34(+0.80%) |
Jul 27, 2021 | 167.72 | 167.72 | 166.45 | 167.14 | 163,003 | -0.99(-0.59%) |
Jul 26, 2021 | 167.88 | 168.39 | 167.51 | 168.13 | 166,192 | -0.33(-0.19%) |
Jul 23, 2021 | 167.79 | 169.01 | 167.34 | 168.46 | 209,112 | +1.74(+1.04%) |
Jul 22, 2021 | 168.59 | 168.78 | 166.67 | 166.72 | 342,924 | -1.58(-0.94%) |
Jul 21, 2021 | 166.90 | 168.53 | 166.90 | 168.30 | 195,596 | +1.46(+0.88%) |
Jul 20, 2021 | 164.98 | 167.07 | 164.66 | 166.84 | 162,268 | +1.70(+1.03%) |
Jul 19, 2021 | 164.78 | 165.78 | 163.01 | 165.13 | 278,801 | -1.71(-1.03%) |
Jul 16, 2021 | 167.93 | 167.93 | 166.22 | 166.85 | 208,998 | -0.75(-0.45%) |
Jul 15, 2021 | 167.39 | 167.97 | 166.97 | 167.60 | 189,849 | -1.00(-0.59%) |
Jul 14, 2021 | 168.95 | 169.53 | 168.19 | 168.60 | 246,263 | +0.77(+0.46%) |
Jul 13, 2021 | 167.65 | 168.09 | 167.04 | 167.83 | 301,005 | +0.26(+0.16%) |
Jul 12, 2021 | 166.53 | 168.05 | 165.83 | 167.57 | 187,931 | +1.04(+0.62%) |
Jul 09, 2021 | 166.41 | 167.41 | 166.40 | 166.53 | 342,436 | +3.33(+2.04%) |
Jul 08, 2021 | 162.31 | 163.57 | 162.09 | 163.19 | 202,269 | -1.33(-0.81%) |
Jul 07, 2021 | 164.64 | 164.73 | 163.51 | 164.53 | 136,926 | +0.68(+0.41%) |
Jul 06, 2021 | 164.92 | 165.29 | 162.42 | 163.85 | 307,617 | -1.03(-0.63%) |
Jul 02, 2021 | 165.22 | 165.64 | 164.70 | 164.88 | 224,548 | +0.51(+0.31%) |
Jul 01, 2021 | 163.64 | 164.46 | 163.31 | 164.37 | 193,886 | +0.60(+0.37%) |
Jun 30, 2021 | 164.37 | 165.09 | 163.56 | 163.77 | 334,362 | -1.77(-1.07%) |
Jun 29, 2021 | 165.23 | 166.14 | 165.23 | 165.54 | 178,249 | -0.32(-0.19%) |
Jun 28, 2021 | 166.40 | 166.54 | 165.56 | 165.85 | 223,275 | -0.97(-0.58%) |
Jun 25, 2021 | 166.72 | 167.47 | 166.53 | 166.82 | 166,643 | +0.40(+0.24%) |
Jun 24, 2021 | 167.08 | 167.08 | 166.30 | 166.42 | 175,913 | -0.04(-0.02%) |
Jun 23, 2021 | 165.20 | 166.96 | 164.98 | 166.45 | 652,904 | -1.57(-0.94%) |
Jun 22, 2021 | 168.66 | 168.66 | 167.50 | 168.03 | 254,009 | +0.48(+0.29%) |
Jun 21, 2021 | 165.79 | 168.05 | 165.32 | 167.55 | 303,648 | +1.73(+1.05%) |
Jun 18, 2021 | 166.58 | 167.08 | 165.14 | 165.82 | 784,709 | -7.65(-4.41%) |
Jun 17, 2021 | 173.28 | 173.63 | 172.35 | 173.47 | 296,119 | +1.27(+0.74%) |
Jun 16, 2021 | 172.28 | 173.17 | 171.50 | 172.20 | 348,219 | +1.30(+0.76%) |
Jun 15, 2021 | 170.94 | 171.20 | 170.17 | 170.89 | 193,167 | +1.74(+1.03%) |
Jun 14, 2021 | 169.54 | 169.54 | 168.11 | 169.15 | 202,759 | -0.82(-0.48%) |
Jun 11, 2021 | 169.29 | 169.98 | 169.08 | 169.98 | 175,695 | +1.21(+0.72%) |
Jun 10, 2021 | 169.15 | 169.31 | 168.43 | 168.77 | 207,645 | -0.34(-0.20%) |
Jun 09, 2021 | 168.63 | 169.35 | 168.47 | 169.10 | 221,490 | +0.87(+0.52%) |
Jun 08, 2021 | 169.45 | 169.54 | 168.03 | 168.23 | 327,899 | -1.11(-0.66%) |
Jun 07, 2021 | 170.50 | 170.71 | 168.70 | 169.35 | 410,382 | -1.51(-0.88%) |
Jun 04, 2021 | 170.17 | 171.09 | 169.54 | 170.86 | 413,051 | +2.57(+1.53%) |
Jun 03, 2021 | 166.07 | 168.71 | 165.82 | 168.29 | 510,699 | +2.85(+1.72%) |
Jun 02, 2021 | 164.62 | 165.64 | 164.38 | 165.44 | 673,015 | +4.02(+2.49%) |
Jun 01, 2021 | 160.61 | 161.81 | 160.20 | 161.42 | 636,927 | +5.96(+3.83%) |
May 28, 2021 | 155.76 | 156.22 | 155.21 | 155.47 | 170,871 | +0.40(+0.26%) |
May 27, 2021 | 154.55 | 155.93 | 154.47 | 155.06 | 265,459 | +1.43(+0.93%) |
May 26, 2021 | 152.52 | 154.01 | 152.47 | 153.63 | 247,555 | +1.67(+1.10%) |
May 25, 2021 | 152.68 | 153.43 | 151.39 | 151.96 | 213,143 | -0.51(-0.33%) |
May 24, 2021 | 151.91 | 152.66 | 151.87 | 152.47 | 251,883 | +1.52(+1.00%) |
May 21, 2021 | 150.80 | 151.09 | 150.23 | 150.95 | 225,481 | +0.88(+0.59%) |
May 20, 2021 | 149.23 | 150.41 | 149.13 | 150.07 | 223,430 | +0.87(+0.58%) |
May 19, 2021 | 148.58 | 149.44 | 148.10 | 149.20 | 267,106 | -1.28(-0.85%) |
May 18, 2021 | 150.30 | 151.66 | 150.17 | 150.48 | 344,335 | +1.85(+1.25%) |
May 17, 2021 | 147.71 | 148.93 | 147.46 | 148.63 | 465,713 | +2.65(+1.82%) |
May 14, 2021 | 146.12 | 146.59 | 145.80 | 145.98 | 336,888 | +0.58(+0.40%) |
May 13, 2021 | 144.12 | 145.55 | 143.42 | 145.40 | 366,123 | +1.60(+1.11%) |
May 12, 2021 | 145.65 | 145.81 | 143.44 | 143.80 | 669,992 | +1.20(+0.84%) |
May 11, 2021 | 142.52 | 142.98 | 141.58 | 142.60 | 460,421 | -2.64(-1.82%) |
May 10, 2021 | 145.49 | 145.86 | 144.91 | 145.24 | 282,007 | +1.32(+0.92%) |
May 07, 2021 | 143.63 | 143.98 | 143.35 | 143.92 | 173,482 | +0.65(+0.45%) |
May 06, 2021 | 143.53 | 143.59 | 142.25 | 143.27 | 207,483 | +1.44(+1.02%) |
May 05, 2021 | 142.46 | 142.65 | 141.54 | 141.83 | 267,390 | +0.78(+0.55%) |
May 04, 2021 | 141.91 | 142.03 | 140.73 | 141.05 | 284,699 | -1.54(-1.08%) |