Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 180.42 | 181.62 | 178.20 | 178.94 | 409,176 | -2.89(-1.59%) |
Jul 29, 2021 | 182.08 | 184.45 | 180.50 | 181.83 | 345,727 | -0.27(-0.15%) |
Jul 28, 2021 | 176.72 | 182.44 | 174.55 | 182.10 | 354,290 | +5.51(+3.12%) |
Jul 27, 2021 | 176.87 | 177.91 | 172.81 | 176.59 | 350,552 | -1.52(-0.85%) |
Jul 26, 2021 | 182.13 | 182.93 | 178.09 | 178.11 | 270,680 | -4.30(-2.36%) |
Jul 23, 2021 | 182.00 | 183.47 | 180.09 | 182.41 | 514,417 | +0.60(+0.33%) |
Jul 22, 2021 | 180.09 | 182.53 | 178.22 | 181.81 | 768,966 | +1.72(+0.96%) |
Jul 21, 2021 | 184.00 | 184.00 | 178.31 | 180.09 | 718,897 | -3.08(-1.68%) |
Jul 20, 2021 | 176.29 | 184.83 | 174.73 | 183.17 | 1,395,865 | +7.86(+4.48%) |
Jul 19, 2021 | 176.96 | 177.53 | 172.28 | 175.31 | 517,886 | -2.23(-1.26%) |
Jul 16, 2021 | 173.02 | 177.97 | 171.78 | 177.54 | 544,252 | +5.59(+3.25%) |
Jul 15, 2021 | 170.07 | 172.36 | 168.06 | 171.95 | 474,890 | +1.61(+0.95%) |
Jul 14, 2021 | 175.63 | 176.94 | 169.10 | 170.34 | 609,250 | -5.29(-3.01%) |
Jul 13, 2021 | 176.03 | 178.68 | 174.67 | 175.63 | 450,616 | -1.40(-0.79%) |
Jul 12, 2021 | 177.00 | 180.24 | 176.36 | 177.03 | 908,095 | +0.29(+0.16%) |
Jul 09, 2021 | 173.43 | 177.60 | 171.65 | 176.74 | 655,909 | +4.24(+2.46%) |
Jul 08, 2021 | 169.83 | 172.75 | 169.00 | 172.50 | 364,077 | -0.09(-0.05%) |
Jul 07, 2021 | 175.82 | 176.00 | 170.22 | 172.59 | 358,074 | -1.79(-1.03%) |
Jul 06, 2021 | 172.26 | 175.41 | 168.68 | 174.38 | 669,515 | +2.95(+1.72%) |
Jul 02, 2021 | 169.49 | 172.14 | 167.01 | 171.43 | 338,946 | +1.68(+0.99%) |
Jul 01, 2021 | 169.70 | 170.06 | 166.16 | 169.75 | 522,438 | +0.23(+0.14%) |
Jun 30, 2021 | 165.41 | 173.91 | 163.29 | 169.52 | 652,014 | +3.65(+2.20%) |
Jun 29, 2021 | 166.90 | 167.16 | 164.51 | 165.87 | 756,188 | -0.33(-0.20%) |
Jun 28, 2021 | 155.14 | 168.34 | 154.99 | 166.20 | 2,081,773 | -9.19(-5.24%) |
Jun 25, 2021 | 174.13 | 176.75 | 172.65 | 175.39 | 914,794 | +1.71(+0.98%) |
Jun 24, 2021 | 176.31 | 176.97 | 172.86 | 173.68 | 790,224 | -0.95(-0.54%) |
Jun 23, 2021 | 171.82 | 175.76 | 171.82 | 174.63 | 530,097 | +1.69(+0.98%) |
Jun 22, 2021 | 171.40 | 173.13 | 168.51 | 172.94 | 721,099 | +1.68(+0.98%) |
Jun 21, 2021 | 175.86 | 175.86 | 169.70 | 171.26 | 1,060,094 | -5.63(-3.18%) |
Jun 18, 2021 | 170.42 | 177.53 | 169.97 | 176.89 | 1,522,882 | +4.64(+2.69%) |
Jun 17, 2021 | 167.92 | 172.53 | 167.92 | 172.25 | 629,588 | +3.95(+2.35%) |
Jun 16, 2021 | 166.45 | 168.37 | 164.94 | 168.30 | 709,675 | +1.74(+1.04%) |
Jun 15, 2021 | 166.50 | 168.78 | 165.49 | 166.56 | 981,841 | -0.10(-0.06%) |
Jun 14, 2021 | 165.42 | 167.37 | 164.05 | 166.66 | 821,336 | +1.64(+0.99%) |
Jun 11, 2021 | 161.76 | 165.33 | 161.76 | 165.02 | 712,585 | +1.76(+1.08%) |
Jun 10, 2021 | 158.01 | 163.29 | 156.85 | 163.26 | 655,329 | +5.85(+3.72%) |
Jun 09, 2021 | 152.25 | 157.50 | 151.31 | 157.41 | 653,489 | +6.33(+4.19%) |
Jun 08, 2021 | 152.00 | 153.25 | 149.98 | 151.08 | 470,538 | +0.62(+0.41%) |
Jun 07, 2021 | 145.88 | 150.85 | 145.88 | 150.46 | 847,124 | +4.86(+3.34%) |
Jun 04, 2021 | 147.43 | 148.00 | 144.02 | 145.60 | 413,260 | -1.69(-1.15%) |
Jun 03, 2021 | 141.82 | 148.59 | 140.38 | 147.29 | 556,853 | +4.44(+3.11%) |
Jun 02, 2021 | 143.86 | 145.24 | 142.16 | 142.85 | 761,142 | -1.43(-0.99%) |
Jun 01, 2021 | 142.23 | 145.15 | 141.11 | 144.28 | 591,169 | +2.29(+1.61%) |
May 28, 2021 | 140.95 | 144.72 | 139.85 | 141.99 | 500,181 | +1.76(+1.26%) |
May 27, 2021 | 139.59 | 142.25 | 136.85 | 140.23 | 553,167 | +1.43(+1.03%) |
May 26, 2021 | 140.74 | 141.54 | 138.28 | 138.80 | 569,155 | -0.60(-0.43%) |
May 25, 2021 | 139.35 | 140.38 | 138.05 | 139.40 | 504,254 | +1.12(+0.81%) |
May 24, 2021 | 141.34 | 141.56 | 138.14 | 138.28 | 343,273 | -1.78(-1.27%) |
May 21, 2021 | 140.63 | 142.05 | 138.98 | 140.06 | 470,952 | -0.04(-0.03%) |
May 20, 2021 | 135.25 | 140.68 | 132.46 | 140.10 | 512,240 | +5.17(+3.83%) |
May 19, 2021 | 134.24 | 137.24 | 133.02 | 134.93 | 442,883 | -0.22(-0.16%) |
May 18, 2021 | 135.39 | 138.44 | 134.23 | 135.15 | 241,376 | -0.74(-0.54%) |
May 17, 2021 | 135.21 | 136.69 | 134.06 | 135.89 | 262,687 | +0.19(+0.14%) |
May 14, 2021 | 133.68 | 137.65 | 131.58 | 135.70 | 457,714 | +2.78(+2.09%) |
May 13, 2021 | 134.29 | 134.92 | 127.72 | 132.92 | 608,959 | -0.44(-0.33%) |
May 12, 2021 | 131.27 | 135.24 | 131.07 | 133.36 | 440,709 | +0.95(+0.72%) |
May 11, 2021 | 126.31 | 133.35 | 125.08 | 132.41 | 496,997 | +3.78(+2.94%) |
May 10, 2021 | 131.28 | 131.28 | 127.22 | 128.63 | 397,783 | -2.67(-2.03%) |
May 07, 2021 | 133.44 | 135.49 | 130.76 | 131.30 | 325,840 | -0.80(-0.61%) |
May 06, 2021 | 132.00 | 134.00 | 128.71 | 132.10 | 630,229 | -0.57(-0.43%) |
May 05, 2021 | 131.64 | 133.29 | 129.14 | 132.67 | 613,514 | +1.10(+0.84%) |
May 04, 2021 | 134.64 | 135.69 | 130.46 | 131.57 | 644,695 | -3.77(-2.79%) |