Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 163.17 | 165.31 | 160.26 | 160.87 | 1,426,704 | -2.86(-1.75%) |
Jul 29, 2021 | 163.97 | 165.61 | 162.20 | 163.73 | 1,137,216 | +0.54(+0.33%) |
Jul 28, 2021 | 164.40 | 166.58 | 161.01 | 163.19 | 1,018,090 | -0.53(-0.32%) |
Jul 27, 2021 | 162.01 | 164.05 | 160.83 | 163.72 | 1,899,698 | +1.02(+0.63%) |
Jul 26, 2021 | 160.97 | 163.94 | 160.18 | 162.70 | 1,614,640 | +1.15(+0.71%) |
Jul 23, 2021 | 161.52 | 162.67 | 160.35 | 161.55 | 1,418,712 | +1.52(+0.95%) |
Jul 22, 2021 | 161.23 | 162.17 | 158.66 | 160.03 | 1,260,393 | -2.39(-1.47%) |
Jul 21, 2021 | 157.59 | 163.70 | 157.59 | 162.42 | 2,467,341 | +6.30(+4.04%) |
Jul 20, 2021 | 152.62 | 157.61 | 150.10 | 156.12 | 2,143,803 | +4.48(+2.95%) |
Jul 19, 2021 | 152.50 | 153.96 | 150.02 | 151.64 | 4,174,046 | -5.97(-3.79%) |
Jul 16, 2021 | 160.96 | 161.57 | 156.96 | 157.61 | 2,217,595 | -1.68(-1.05%) |
Jul 15, 2021 | 159.51 | 160.63 | 157.80 | 159.29 | 2,239,650 | -1.70(-1.06%) |
Jul 14, 2021 | 163.63 | 167.24 | 160.33 | 160.99 | 2,202,814 | -1.03(-0.64%) |
Jul 13, 2021 | 166.77 | 166.97 | 161.63 | 162.02 | 2,902,532 | -5.33(-3.18%) |
Jul 12, 2021 | 166.58 | 167.57 | 164.57 | 167.35 | 1,702,627 | -0.39(-0.23%) |
Jul 09, 2021 | 163.52 | 168.46 | 163.03 | 167.74 | 1,812,907 | +6.18(+3.83%) |
Jul 08, 2021 | 158.63 | 162.58 | 156.51 | 161.56 | 2,222,389 | -1.40(-0.86%) |
Jul 07, 2021 | 165.42 | 166.94 | 161.14 | 162.96 | 1,668,861 | -2.61(-1.58%) |
Jul 06, 2021 | 166.69 | 167.79 | 164.40 | 165.57 | 1,548,983 | -1.85(-1.11%) |
Jul 02, 2021 | 167.99 | 169.29 | 166.97 | 167.42 | 1,843,613 | +0.39(+0.23%) |
Jul 01, 2021 | 164.39 | 167.73 | 164.21 | 167.03 | 2,247,195 | +3.32(+2.03%) |
Jun 30, 2021 | 159.75 | 164.24 | 159.14 | 163.71 | 2,048,694 | +3.81(+2.38%) |
Jun 29, 2021 | 163.76 | 164.29 | 159.54 | 159.90 | 2,555,472 | -3.65(-2.23%) |
Jun 28, 2021 | 170.04 | 170.24 | 158.89 | 163.55 | 4,900,172 | -7.44(-4.35%) |
Jun 25, 2021 | 170.52 | 172.78 | 169.01 | 170.99 | 4,977,139 | +0.94(+0.55%) |
Jun 24, 2021 | 169.93 | 170.51 | 168.31 | 170.05 | 1,118,300 | +1.10(+0.65%) |
Jun 23, 2021 | 166.68 | 170.03 | 166.25 | 168.95 | 1,243,000 | +2.02(+1.21%) |
Jun 22, 2021 | 168.52 | 168.93 | 165.16 | 166.93 | 1,396,822 | -0.99(-0.59%) |
Jun 21, 2021 | 163.36 | 168.49 | 162.80 | 167.92 | 2,218,937 | +4.99(+3.06%) |
Jun 18, 2021 | 165.58 | 165.71 | 161.65 | 162.93 | 3,585,910 | -2.99(-1.80%) |
Jun 17, 2021 | 167.66 | 169.34 | 164.91 | 165.92 | 2,402,873 | -2.04(-1.21%) |
Jun 16, 2021 | 168.83 | 170.08 | 166.16 | 167.96 | 2,006,404 | -2.04(-1.20%) |
Jun 15, 2021 | 169.52 | 171.31 | 168.45 | 170.00 | 1,547,803 | +0.86(+0.51%) |
Jun 14, 2021 | 173.62 | 173.96 | 168.46 | 169.14 | 2,263,403 | -3.80(-2.20%) |
Jun 11, 2021 | 172.20 | 174.45 | 171.73 | 172.94 | 1,460,189 | +1.36(+0.79%) |
Jun 10, 2021 | 173.05 | 173.42 | 169.32 | 171.58 | 1,178,230 | -1.22(-0.71%) |
Jun 09, 2021 | 173.21 | 174.11 | 171.67 | 172.80 | 1,479,059 | +0.19(+0.11%) |
Jun 08, 2021 | 170.35 | 173.18 | 170.33 | 172.61 | 1,390,719 | +2.26(+1.33%) |
Jun 07, 2021 | 172.80 | 172.80 | 168.45 | 170.35 | 2,073,397 | -1.07(-0.62%) |
Jun 04, 2021 | 172.04 | 173.48 | 171.07 | 171.42 | 1,418,701 | +0.67(+0.39%) |
Jun 03, 2021 | 173.56 | 174.94 | 170.34 | 170.75 | 1,854,153 | -4.42(-2.52%) |
Jun 02, 2021 | 177.91 | 178.27 | 174.92 | 175.17 | 1,991,937 | -2.14(-1.21%) |
Jun 01, 2021 | 178.81 | 179.59 | 176.81 | 177.31 | 1,623,930 | +0.36(+0.20%) |
May 28, 2021 | 172.88 | 178.14 | 172.88 | 176.95 | 1,895,768 | +2.84(+1.63%) |
May 27, 2021 | 175.00 | 175.37 | 172.80 | 174.11 | 2,221,354 | -0.72(-0.41%) |
May 26, 2021 | 172.97 | 175.17 | 172.42 | 174.83 | 1,971,475 | +1.77(+1.02%) |
May 25, 2021 | 174.52 | 175.59 | 171.69 | 173.06 | 1,886,125 | +1.96(+1.15%) |
May 24, 2021 | 169.00 | 172.31 | 167.78 | 171.10 | 1,938,578 | +3.04(+1.81%) |
May 21, 2021 | 170.02 | 171.25 | 167.19 | 168.06 | 1,697,967 | -1.08(-0.64%) |
May 20, 2021 | 167.25 | 170.19 | 166.25 | 169.14 | 1,816,893 | +2.07(+1.24%) |
May 19, 2021 | 164.90 | 167.76 | 164.16 | 167.07 | 2,056,546 | -1.03(-0.61%) |
May 18, 2021 | 169.92 | 172.00 | 168.02 | 168.10 | 2,225,525 | -1.35(-0.80%) |
May 17, 2021 | 170.01 | 170.21 | 166.80 | 169.45 | 2,438,237 | -2.35(-1.37%) |
May 14, 2021 | 169.99 | 173.05 | 168.25 | 171.80 | 2,523,175 | +4.08(+2.43%) |
May 13, 2021 | 164.75 | 169.05 | 163.70 | 167.72 | 3,282,992 | +5.73(+3.54%) |
May 12, 2021 | 171.21 | 171.99 | 161.64 | 161.99 | 4,637,073 | -10.41(-6.04%) |
May 11, 2021 | 169.29 | 173.38 | 167.82 | 172.40 | 3,895,256 | -0.69(-0.40%) |
May 10, 2021 | 173.56 | 177.43 | 170.73 | 173.09 | 4,584,299 | -0.37(-0.21%) |
May 07, 2021 | 175.44 | 180.05 | 172.01 | 173.46 | 6,284,818 | +8.64(+5.24%) |
May 06, 2021 | 170.04 | 170.92 | 162.62 | 164.82 | 3,718,466 | -6.10(-3.57%) |
May 05, 2021 | 174.09 | 176.23 | 170.00 | 170.92 | 1,967,580 | -2.53(-1.46%) |
May 04, 2021 | 175.46 | 175.55 | 170.44 | 173.45 | 2,134,422 | -1.37(-0.78%) |