Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 186.47 | 187.30 | 185.13 | 185.62 | 361,709 | +0.58(+0.31%) |
Jul 29, 2021 | 184.70 | 185.98 | 184.27 | 185.04 | 667,235 | +2.23(+1.22%) |
Jul 28, 2021 | 181.38 | 183.21 | 181.34 | 182.81 | 349,069 | +1.66(+0.91%) |
Jul 27, 2021 | 179.71 | 181.35 | 179.53 | 181.16 | 447,481 | +2.10(+1.17%) |
Jul 26, 2021 | 178.66 | 179.50 | 178.50 | 179.06 | 331,666 | -1.34(-0.74%) |
Jul 23, 2021 | 179.71 | 180.95 | 179.42 | 180.40 | 477,979 | +1.97(+1.10%) |
Jul 22, 2021 | 179.00 | 179.40 | 178.04 | 178.43 | 481,496 | +0.65(+0.36%) |
Jul 21, 2021 | 177.47 | 178.25 | 177.38 | 177.78 | 341,088 | +1.40(+0.80%) |
Jul 20, 2021 | 175.54 | 176.89 | 175.44 | 176.38 | 428,568 | +0.99(+0.57%) |
Jul 19, 2021 | 176.57 | 177.16 | 174.55 | 175.39 | 365,443 | -4.95(-2.75%) |
Jul 16, 2021 | 180.45 | 180.77 | 179.84 | 180.34 | 289,115 | -0.10(-0.06%) |
Jul 15, 2021 | 181.12 | 181.90 | 179.78 | 180.44 | 309,660 | -1.26(-0.70%) |
Jul 14, 2021 | 180.95 | 181.85 | 180.26 | 181.71 | 463,580 | +1.22(+0.67%) |
Jul 13, 2021 | 180.70 | 181.55 | 180.25 | 180.49 | 317,464 | +1.63(+0.91%) |
Jul 12, 2021 | 179.05 | 179.54 | 178.50 | 178.86 | 238,578 | +0.50(+0.28%) |
Jul 09, 2021 | 177.25 | 178.59 | 177.15 | 178.37 | 249,686 | +1.30(+0.74%) |
Jul 08, 2021 | 176.41 | 177.33 | 175.68 | 177.06 | 344,965 | -3.35(-1.86%) |
Jul 07, 2021 | 178.84 | 180.59 | 178.82 | 180.42 | 367,693 | +1.07(+0.60%) |
Jul 06, 2021 | 179.77 | 179.86 | 178.46 | 179.35 | 512,889 | +0.00(+0.00%) |
Jul 02, 2021 | 179.74 | 180.18 | 179.04 | 179.35 | 509,367 | -0.40(-0.22%) |
Jul 01, 2021 | 179.54 | 181.10 | 179.54 | 179.75 | 220,615 | +0.23(+0.13%) |
Jun 30, 2021 | 180.78 | 181.60 | 179.05 | 179.52 | 375,181 | -1.12(-0.62%) |
Jun 29, 2021 | 181.35 | 181.68 | 180.18 | 180.64 | 291,467 | -0.70(-0.39%) |
Jun 28, 2021 | 181.57 | 181.91 | 180.96 | 181.34 | 221,482 | -0.32(-0.18%) |
Jun 25, 2021 | 181.24 | 181.88 | 181.03 | 181.66 | 238,662 | -0.37(-0.20%) |
Jun 24, 2021 | 181.63 | 182.45 | 181.34 | 182.03 | 255,589 | +0.41(+0.23%) |
Jun 23, 2021 | 184.13 | 184.32 | 181.51 | 181.62 | 467,498 | -0.76(-0.42%) |
Jun 22, 2021 | 182.55 | 183.05 | 182.15 | 182.37 | 357,659 | +0.38(+0.21%) |
Jun 21, 2021 | 181.08 | 182.33 | 179.86 | 182.00 | 437,593 | +3.31(+1.86%) |
Jun 18, 2021 | 180.13 | 180.38 | 178.56 | 178.68 | 462,124 | -3.13(-1.72%) |
Jun 17, 2021 | 179.97 | 182.38 | 179.97 | 181.81 | 281,307 | -0.94(-0.51%) |
Jun 16, 2021 | 184.81 | 185.12 | 182.49 | 182.75 | 731,117 | -0.58(-0.32%) |
Jun 15, 2021 | 183.37 | 183.57 | 182.62 | 183.33 | 540,043 | +1.23(+0.67%) |
Jun 14, 2021 | 181.41 | 182.30 | 181.22 | 182.10 | 284,124 | +0.10(+0.06%) |
Jun 11, 2021 | 182.14 | 182.35 | 181.00 | 182.00 | 286,693 | -0.57(-0.31%) |
Jun 10, 2021 | 182.33 | 183.44 | 182.33 | 182.57 | 404,151 | +0.50(+0.27%) |
Jun 09, 2021 | 182.56 | 183.03 | 182.01 | 182.07 | 362,081 | +0.45(+0.25%) |
Jun 08, 2021 | 182.22 | 182.33 | 180.90 | 181.62 | 273,726 | +0.73(+0.40%) |
Jun 07, 2021 | 182.06 | 182.23 | 180.82 | 180.89 | 262,462 | +0.50(+0.28%) |
Jun 04, 2021 | 180.89 | 180.98 | 180.21 | 180.39 | 355,232 | -0.24(-0.13%) |
Jun 03, 2021 | 179.67 | 180.63 | 179.37 | 180.63 | 490,437 | -1.54(-0.84%) |
Jun 02, 2021 | 181.71 | 182.64 | 181.60 | 182.17 | 473,018 | +0.78(+0.43%) |
Jun 01, 2021 | 181.88 | 182.07 | 180.88 | 181.39 | 675,706 | +0.41(+0.23%) |
May 28, 2021 | 180.03 | 181.40 | 180.03 | 180.98 | 332,437 | +0.33(+0.18%) |
May 27, 2021 | 180.45 | 180.81 | 179.88 | 180.65 | 378,769 | +0.17(+0.09%) |
May 26, 2021 | 180.19 | 180.97 | 180.00 | 180.48 | 344,695 | +0.54(+0.30%) |
May 25, 2021 | 179.52 | 180.44 | 179.05 | 179.94 | 330,077 | +0.36(+0.20%) |
May 24, 2021 | 179.20 | 179.92 | 179.05 | 179.58 | 413,438 | +0.68(+0.38%) |
May 21, 2021 | 180.39 | 180.62 | 178.45 | 178.90 | 306,462 | -0.91(-0.50%) |
May 20, 2021 | 178.76 | 180.63 | 178.76 | 179.81 | 446,993 | +1.87(+1.05%) |
May 19, 2021 | 177.49 | 178.60 | 176.38 | 177.93 | 336,693 | +0.16(+0.09%) |
May 18, 2021 | 178.04 | 178.77 | 177.68 | 177.78 | 363,367 | +0.08(+0.04%) |
May 17, 2021 | 177.42 | 178.63 | 177.42 | 177.70 | 344,122 | +0.51(+0.29%) |
May 14, 2021 | 176.16 | 177.65 | 176.10 | 177.19 | 405,787 | +2.69(+1.54%) |
May 13, 2021 | 171.99 | 174.92 | 171.96 | 174.51 | 368,331 | +1.66(+0.96%) |
May 12, 2021 | 175.10 | 175.16 | 172.67 | 172.85 | 540,008 | +3.91(+2.32%) |
May 11, 2021 | 168.78 | 169.30 | 167.84 | 168.93 | 266,498 | -2.83(-1.65%) |
May 10, 2021 | 172.47 | 172.93 | 171.26 | 171.76 | 459,010 | +0.16(+0.09%) |
May 07, 2021 | 170.56 | 172.06 | 170.41 | 171.60 | 230,419 | +1.44(+0.85%) |
May 06, 2021 | 169.38 | 170.50 | 168.50 | 170.16 | 385,707 | +1.87(+1.11%) |
May 05, 2021 | 169.27 | 169.70 | 168.16 | 168.29 | 586,493 | -0.06(-0.03%) |
May 04, 2021 | 169.49 | 169.96 | 168.05 | 168.34 | 422,084 | -0.52(-0.30%) |