Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 175.27 | 177.55 | 175.15 | 177.24 | 2,712,091 | +0.73(+0.42%) |
Jul 29, 2021 | 174.65 | 177.09 | 174.65 | 176.50 | 3,313,899 | +2.77(+1.59%) |
Jul 28, 2021 | 173.24 | 174.34 | 172.03 | 173.73 | 3,180,057 | +1.60(+0.93%) |
Jul 27, 2021 | 174.36 | 174.65 | 169.44 | 172.13 | 5,000,807 | -2.91(-1.66%) |
Jul 26, 2021 | 172.34 | 175.72 | 172.30 | 175.04 | 4,857,580 | +1.31(+0.75%) |
Jul 23, 2021 | 171.26 | 173.81 | 169.37 | 173.73 | 6,434,701 | +3.68(+2.17%) |
Jul 22, 2021 | 171.74 | 173.52 | 169.70 | 170.05 | 13,705,166 | -9.55(-5.32%) |
Jul 21, 2021 | 174.25 | 179.61 | 174.25 | 179.60 | 6,889,617 | +5.98(+3.45%) |
Jul 20, 2021 | 172.97 | 174.93 | 171.76 | 173.62 | 4,636,817 | +1.42(+0.82%) |
Jul 19, 2021 | 170.38 | 172.29 | 169.55 | 172.21 | 4,522,342 | +0.11(+0.06%) |
Jul 16, 2021 | 175.01 | 175.91 | 171.74 | 172.09 | 4,691,059 | -1.98(-1.14%) |
Jul 15, 2021 | 176.12 | 176.87 | 173.28 | 174.07 | 4,606,522 | -2.79(-1.58%) |
Jul 14, 2021 | 178.46 | 179.47 | 176.36 | 176.87 | 3,882,794 | +0.07(+0.04%) |
Jul 13, 2021 | 176.82 | 177.96 | 176.34 | 176.79 | 2,914,707 | -0.66(-0.37%) |
Jul 12, 2021 | 176.19 | 177.55 | 175.77 | 177.46 | 4,401,155 | +1.53(+0.87%) |
Jul 09, 2021 | 173.99 | 176.48 | 172.91 | 175.93 | 3,362,558 | +1.88(+1.08%) |
Jul 08, 2021 | 173.42 | 175.04 | 171.40 | 174.06 | 3,403,703 | -1.42(-0.81%) |
Jul 07, 2021 | 178.24 | 178.45 | 174.74 | 175.48 | 2,973,586 | -1.31(-0.74%) |
Jul 06, 2021 | 178.07 | 178.24 | 175.26 | 176.79 | 2,833,151 | -0.93(-0.53%) |
Jul 02, 2021 | 178.12 | 178.27 | 176.53 | 177.73 | 2,584,864 | +1.27(+0.72%) |
Jul 01, 2021 | 177.55 | 177.98 | 175.74 | 176.46 | 3,737,583 | -1.35(-0.76%) |
Jun 30, 2021 | 178.31 | 178.46 | 177.06 | 177.81 | 2,906,654 | -0.54(-0.30%) |
Jun 29, 2021 | 177.09 | 178.47 | 176.54 | 178.35 | 2,280,033 | +1.25(+0.70%) |
Jun 28, 2021 | 174.73 | 177.88 | 174.73 | 177.10 | 3,491,796 | +3.11(+1.79%) |
Jun 25, 2021 | 173.88 | 175.91 | 173.23 | 173.99 | 5,017,412 | -0.41(-0.23%) |
Jun 24, 2021 | 173.88 | 174.48 | 173.32 | 174.40 | 3,111,101 | +2.32(+1.35%) |
Jun 23, 2021 | 172.43 | 173.35 | 171.97 | 172.08 | 2,674,828 | -0.87(-0.50%) |
Jun 22, 2021 | 171.51 | 173.17 | 170.45 | 172.95 | 3,568,668 | +0.86(+0.50%) |
Jun 21, 2021 | 170.37 | 172.58 | 169.54 | 172.09 | 4,078,594 | +2.81(+1.66%) |
Jun 18, 2021 | 171.99 | 172.27 | 168.75 | 169.28 | 8,149,407 | -4.23(-2.44%) |
Jun 17, 2021 | 173.13 | 175.25 | 172.17 | 173.51 | 3,484,927 | -0.07(-0.04%) |
Jun 16, 2021 | 175.60 | 176.14 | 172.26 | 173.58 | 3,631,592 | -0.81(-0.47%) |
Jun 15, 2021 | 176.11 | 176.36 | 173.94 | 174.40 | 2,812,000 | -1.53(-0.87%) |
Jun 14, 2021 | 174.07 | 176.01 | 172.97 | 175.92 | 3,634,202 | +1.47(+0.84%) |
Jun 11, 2021 | 173.91 | 174.52 | 172.85 | 174.45 | 2,497,578 | +0.62(+0.36%) |
Jun 10, 2021 | 172.30 | 174.67 | 171.89 | 173.83 | 3,448,571 | +1.43(+0.83%) |
Jun 09, 2021 | 173.92 | 173.95 | 172.14 | 172.40 | 3,100,564 | -0.44(-0.26%) |
Jun 08, 2021 | 175.66 | 175.66 | 172.09 | 172.84 | 3,313,306 | -1.50(-0.86%) |
Jun 07, 2021 | 174.94 | 175.50 | 173.52 | 174.34 | 2,948,301 | -1.41(-0.80%) |
Jun 04, 2021 | 173.63 | 176.03 | 173.35 | 175.75 | 3,745,167 | +3.76(+2.19%) |
Jun 03, 2021 | 173.55 | 173.70 | 170.97 | 171.98 | 4,548,043 | -4.39(-2.49%) |
Jun 02, 2021 | 175.22 | 176.48 | 174.15 | 176.38 | 3,393,590 | +1.62(+0.93%) |
Jun 01, 2021 | 176.96 | 177.56 | 173.87 | 174.76 | 5,209,978 | -0.76(-0.43%) |
May 28, 2021 | 175.73 | 176.63 | 175.01 | 175.52 | 3,576,090 | +0.64(+0.36%) |
May 27, 2021 | 174.52 | 175.73 | 173.72 | 174.88 | 10,931,444 | +0.71(+0.41%) |
May 26, 2021 | 173.89 | 175.47 | 172.84 | 174.17 | 4,565,657 | -0.34(-0.20%) |
May 25, 2021 | 175.19 | 175.39 | 173.72 | 174.51 | 4,618,177 | +0.04(+0.02%) |
May 24, 2021 | 172.40 | 175.08 | 172.40 | 174.47 | 4,517,269 | +3.40(+1.99%) |
May 21, 2021 | 172.62 | 172.62 | 170.26 | 171.07 | 3,982,423 | -0.27(-0.16%) |
May 20, 2021 | 168.54 | 172.48 | 168.54 | 171.34 | 5,823,847 | +3.31(+1.97%) |
May 19, 2021 | 162.03 | 168.22 | 161.81 | 168.03 | 5,169,687 | +2.63(+1.59%) |
May 18, 2021 | 167.46 | 168.16 | 165.13 | 165.39 | 3,735,647 | -1.81(-1.08%) |
May 17, 2021 | 168.52 | 168.63 | 165.37 | 167.20 | 4,501,536 | -2.26(-1.33%) |
May 14, 2021 | 167.08 | 170.99 | 165.97 | 169.46 | 4,794,836 | +3.96(+2.39%) |
May 13, 2021 | 166.43 | 167.02 | 163.89 | 165.50 | 4,716,713 | +2.21(+1.35%) |
May 12, 2021 | 166.15 | 166.53 | 162.99 | 163.29 | 5,729,644 | -6.10(-3.60%) |
May 11, 2021 | 164.38 | 169.70 | 164.04 | 169.40 | 5,019,663 | +1.06(+0.63%) |
May 10, 2021 | 173.18 | 173.18 | 168.12 | 168.33 | 4,954,621 | -5.28(-3.04%) |
May 07, 2021 | 172.63 | 173.93 | 171.45 | 173.61 | 4,965,683 | +3.23(+1.89%) |
May 06, 2021 | 168.22 | 170.91 | 166.39 | 170.38 | 4,894,437 | +2.42(+1.44%) |
May 05, 2021 | 167.37 | 169.37 | 166.00 | 167.96 | 5,685,682 | +2.42(+1.46%) |
May 04, 2021 | 164.83 | 165.74 | 162.30 | 165.54 | 5,643,169 | +0.22(+0.13%) |