Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 173.76 | 174.99 | 167.22 | 173.66 | 7,867,819 | -11.44(-6.18%) |
Jul 29, 2021 | 180.71 | 186.00 | 180.71 | 185.10 | 2,323,826 | +4.33(+2.40%) |
Jul 28, 2021 | 178.17 | 181.27 | 177.35 | 180.78 | 1,246,299 | +3.68(+2.08%) |
Jul 27, 2021 | 182.45 | 182.54 | 173.68 | 177.09 | 2,015,427 | -4.36(-2.40%) |
Jul 26, 2021 | 180.96 | 182.02 | 179.13 | 181.45 | 972,980 | +0.12(+0.07%) |
Jul 23, 2021 | 180.92 | 182.06 | 179.43 | 181.33 | 1,424,624 | +1.52(+0.85%) |
Jul 22, 2021 | 180.37 | 181.18 | 178.95 | 179.81 | 1,260,613 | -1.84(-1.02%) |
Jul 21, 2021 | 178.31 | 181.69 | 178.29 | 181.65 | 1,233,460 | +3.37(+1.89%) |
Jul 20, 2021 | 176.62 | 179.49 | 174.74 | 178.28 | 1,320,637 | +2.14(+1.21%) |
Jul 19, 2021 | 173.63 | 176.30 | 173.15 | 176.14 | 1,697,166 | -0.90(-0.51%) |
Jul 16, 2021 | 179.66 | 181.49 | 176.68 | 177.05 | 1,186,729 | -2.23(-1.24%) |
Jul 15, 2021 | 180.43 | 181.03 | 177.09 | 179.28 | 1,760,760 | -1.03(-0.57%) |
Jul 14, 2021 | 182.97 | 185.98 | 179.44 | 180.31 | 2,424,058 | +1.87(+1.05%) |
Jul 13, 2021 | 179.31 | 179.81 | 177.56 | 178.43 | 824,661 | -1.52(-0.85%) |
Jul 12, 2021 | 178.95 | 180.41 | 177.61 | 179.96 | 906,393 | +1.53(+0.86%) |
Jul 09, 2021 | 175.97 | 178.67 | 174.43 | 178.42 | 1,208,788 | +2.97(+1.70%) |
Jul 08, 2021 | 173.18 | 176.47 | 171.52 | 175.45 | 1,544,751 | -1.76(-0.99%) |
Jul 07, 2021 | 181.13 | 181.37 | 175.40 | 177.21 | 1,262,815 | -2.05(-1.14%) |
Jul 06, 2021 | 179.41 | 180.41 | 177.65 | 179.26 | 1,416,752 | -0.81(-0.45%) |
Jul 02, 2021 | 179.34 | 182.25 | 178.57 | 180.07 | 1,744,774 | +2.17(+1.22%) |
Jul 01, 2021 | 180.38 | 180.55 | 177.41 | 177.90 | 1,834,379 | -2.58(-1.43%) |
Jun 30, 2021 | 179.66 | 181.04 | 177.62 | 180.47 | 2,015,109 | +0.75(+0.42%) |
Jun 29, 2021 | 174.06 | 180.44 | 173.41 | 179.72 | 3,148,818 | +7.77(+4.52%) |
Jun 28, 2021 | 168.69 | 173.46 | 168.57 | 171.96 | 2,255,111 | +3.76(+2.24%) |
Jun 25, 2021 | 168.52 | 170.54 | 166.59 | 168.19 | 3,674,313 | +0.86(+0.51%) |
Jun 24, 2021 | 165.00 | 168.15 | 165.00 | 167.34 | 1,518,315 | +4.29(+2.63%) |
Jun 23, 2021 | 161.77 | 164.83 | 161.77 | 163.04 | 1,054,124 | +1.36(+0.84%) |
Jun 22, 2021 | 161.84 | 162.79 | 160.85 | 161.69 | 1,153,001 | +0.24(+0.15%) |
Jun 21, 2021 | 158.82 | 162.56 | 158.71 | 161.45 | 1,419,402 | +3.04(+1.92%) |
Jun 18, 2021 | 160.01 | 161.20 | 157.65 | 158.41 | 2,425,185 | -3.91(-2.41%) |
Jun 17, 2021 | 160.02 | 163.85 | 160.02 | 162.32 | 1,549,169 | +1.39(+0.87%) |
Jun 16, 2021 | 162.34 | 162.87 | 159.32 | 160.93 | 1,313,598 | -0.64(-0.40%) |
Jun 15, 2021 | 163.36 | 164.04 | 161.30 | 161.56 | 1,295,515 | -2.04(-1.25%) |
Jun 14, 2021 | 161.60 | 163.80 | 160.85 | 163.61 | 1,164,366 | +2.55(+1.58%) |
Jun 11, 2021 | 160.67 | 161.12 | 159.55 | 161.06 | 969,674 | +1.61(+1.01%) |
Jun 10, 2021 | 158.85 | 160.94 | 157.90 | 159.45 | 1,268,107 | +0.83(+0.52%) |
Jun 09, 2021 | 159.16 | 159.77 | 157.82 | 158.62 | 1,045,959 | +0.28(+0.18%) |
Jun 08, 2021 | 161.66 | 162.03 | 158.04 | 158.34 | 1,214,851 | -1.40(-0.88%) |
Jun 07, 2021 | 159.57 | 160.40 | 157.90 | 159.74 | 1,388,699 | -0.65(-0.41%) |
Jun 04, 2021 | 158.40 | 161.79 | 158.28 | 160.39 | 1,373,803 | +2.99(+1.90%) |
Jun 03, 2021 | 159.54 | 160.20 | 157.32 | 157.40 | 1,546,957 | -4.31(-2.67%) |
Jun 02, 2021 | 160.13 | 162.24 | 158.98 | 161.71 | 1,034,515 | +1.34(+0.83%) |
Jun 01, 2021 | 160.96 | 163.04 | 159.09 | 160.37 | 1,551,623 | +0.37(+0.23%) |
May 28, 2021 | 162.16 | 162.33 | 159.67 | 160.00 | 1,438,161 | -0.82(-0.51%) |
May 27, 2021 | 157.58 | 162.24 | 156.71 | 160.82 | 2,488,355 | +1.90(+1.20%) |
May 26, 2021 | 160.08 | 161.12 | 157.55 | 158.92 | 1,580,223 | -1.11(-0.69%) |
May 25, 2021 | 160.24 | 161.57 | 159.07 | 160.03 | 1,628,084 | +1.08(+0.68%) |
May 24, 2021 | 158.28 | 160.16 | 157.06 | 158.95 | 1,253,443 | +2.05(+1.31%) |
May 21, 2021 | 159.57 | 160.46 | 156.46 | 156.90 | 1,614,159 | -1.82(-1.14%) |
May 20, 2021 | 157.09 | 159.81 | 157.09 | 158.71 | 1,522,906 | +2.13(+1.36%) |
May 19, 2021 | 151.48 | 156.86 | 150.38 | 156.59 | 1,987,780 | +3.20(+2.09%) |
May 18, 2021 | 155.79 | 156.23 | 153.37 | 153.39 | 1,117,149 | -1.12(-0.72%) |
May 17, 2021 | 154.34 | 154.63 | 151.54 | 154.51 | 1,412,916 | -0.74(-0.48%) |
May 14, 2021 | 154.61 | 156.92 | 153.19 | 155.25 | 2,028,764 | +3.06(+2.01%) |
May 13, 2021 | 153.40 | 155.06 | 150.77 | 152.19 | 1,748,919 | +0.62(+0.41%) |
May 12, 2021 | 152.75 | 154.80 | 150.74 | 151.57 | 2,501,756 | -5.03(-3.21%) |
May 11, 2021 | 150.73 | 157.08 | 150.33 | 156.60 | 2,669,627 | +0.88(+0.57%) |
May 10, 2021 | 160.86 | 161.04 | 155.62 | 155.72 | 3,835,621 | -8.61(-5.24%) |
May 07, 2021 | 167.00 | 167.23 | 162.90 | 164.32 | 2,044,439 | -0.76(-0.46%) |
May 06, 2021 | 162.57 | 165.43 | 161.15 | 165.08 | 1,885,384 | +1.80(+1.10%) |
May 05, 2021 | 163.94 | 165.82 | 161.92 | 163.28 | 2,052,004 | +0.41(+0.25%) |
May 04, 2021 | 163.92 | 163.92 | 159.61 | 162.87 | 3,552,856 | -2.60(-1.57%) |