Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 173.82 | 175.04 | 167.27 | 173.71 | 7,865,366 | -11.45(-6.18%) |
Jul 29, 2021 | 180.77 | 186.06 | 180.77 | 185.16 | 2,323,101 | +4.33(+2.39%) |
Jul 28, 2021 | 178.22 | 181.33 | 177.40 | 180.83 | 1,245,911 | +3.68(+2.08%) |
Jul 27, 2021 | 182.51 | 182.60 | 173.74 | 177.15 | 2,014,798 | -4.36(-2.40%) |
Jul 26, 2021 | 181.02 | 182.07 | 179.18 | 181.51 | 972,676 | +0.12(+0.07%) |
Jul 23, 2021 | 180.97 | 182.11 | 179.49 | 181.39 | 1,424,180 | +1.53(+0.85%) |
Jul 22, 2021 | 180.43 | 181.24 | 179.00 | 179.86 | 1,260,220 | -1.84(-1.02%) |
Jul 21, 2021 | 178.37 | 181.75 | 178.35 | 181.71 | 1,233,076 | +3.37(+1.89%) |
Jul 20, 2021 | 176.67 | 179.54 | 174.80 | 178.34 | 1,320,225 | +2.14(+1.21%) |
Jul 19, 2021 | 173.69 | 176.35 | 173.21 | 176.20 | 1,696,637 | -0.90(-0.51%) |
Jul 16, 2021 | 179.72 | 181.55 | 176.74 | 177.10 | 1,186,359 | -2.23(-1.24%) |
Jul 15, 2021 | 180.48 | 181.09 | 177.14 | 179.34 | 1,760,211 | -1.03(-0.57%) |
Jul 14, 2021 | 183.03 | 186.04 | 179.50 | 180.36 | 2,423,302 | +1.87(+1.05%) |
Jul 13, 2021 | 179.36 | 179.87 | 177.61 | 178.49 | 824,403 | -1.53(-0.85%) |
Jul 12, 2021 | 179.00 | 180.46 | 177.67 | 180.01 | 906,110 | +1.53(+0.86%) |
Jul 09, 2021 | 176.02 | 178.72 | 174.49 | 178.48 | 1,208,411 | +2.98(+1.70%) |
Jul 08, 2021 | 173.23 | 176.53 | 171.58 | 175.50 | 1,544,270 | -1.76(-0.99%) |
Jul 07, 2021 | 181.19 | 181.43 | 175.46 | 177.26 | 1,262,421 | -2.05(-1.14%) |
Jul 06, 2021 | 179.47 | 180.46 | 177.71 | 179.32 | 1,416,310 | -0.81(-0.45%) |
Jul 02, 2021 | 179.39 | 182.31 | 178.62 | 180.12 | 1,744,230 | +2.17(+1.22%) |
Jul 01, 2021 | 180.44 | 180.61 | 177.47 | 177.95 | 1,833,807 | -2.58(-1.43%) |
Jun 30, 2021 | 179.71 | 181.09 | 177.68 | 180.53 | 2,014,481 | +0.75(+0.42%) |
Jun 29, 2021 | 174.11 | 180.49 | 173.46 | 179.78 | 3,147,836 | +7.77(+4.52%) |
Jun 28, 2021 | 168.74 | 173.52 | 168.62 | 172.01 | 2,254,408 | +3.77(+2.24%) |
Jun 25, 2021 | 168.57 | 170.60 | 166.64 | 168.24 | 3,673,168 | +0.86(+0.51%) |
Jun 24, 2021 | 165.05 | 168.20 | 165.06 | 167.39 | 1,517,841 | +4.29(+2.63%) |
Jun 23, 2021 | 161.82 | 164.88 | 161.82 | 163.09 | 1,053,796 | +1.36(+0.84%) |
Jun 22, 2021 | 161.89 | 162.84 | 160.90 | 161.74 | 1,152,641 | +0.24(+0.15%) |
Jun 21, 2021 | 158.87 | 162.61 | 158.76 | 161.50 | 1,418,959 | +3.04(+1.92%) |
Jun 18, 2021 | 160.06 | 161.25 | 157.70 | 158.46 | 2,424,429 | -3.91(-2.41%) |
Jun 17, 2021 | 160.07 | 163.90 | 160.07 | 162.37 | 1,548,686 | +1.39(+0.87%) |
Jun 16, 2021 | 162.39 | 162.92 | 159.37 | 160.98 | 1,313,188 | -0.64(-0.40%) |
Jun 15, 2021 | 163.41 | 164.09 | 161.35 | 161.62 | 1,295,111 | -2.04(-1.25%) |
Jun 14, 2021 | 161.65 | 163.85 | 160.90 | 163.66 | 1,164,003 | +2.55(+1.58%) |
Jun 11, 2021 | 160.72 | 161.17 | 159.60 | 161.11 | 969,372 | +1.61(+1.01%) |
Jun 10, 2021 | 158.90 | 160.99 | 157.94 | 159.50 | 1,267,711 | +0.83(+0.52%) |
Jun 09, 2021 | 159.22 | 159.82 | 157.87 | 158.67 | 1,045,633 | +0.28(+0.18%) |
Jun 08, 2021 | 161.71 | 162.08 | 158.09 | 158.39 | 1,214,472 | -1.40(-0.88%) |
Jun 07, 2021 | 159.62 | 160.45 | 157.94 | 159.79 | 1,388,266 | -0.65(-0.41%) |
Jun 04, 2021 | 158.45 | 161.84 | 158.33 | 160.44 | 1,373,375 | +2.99(+1.90%) |
Jun 03, 2021 | 159.59 | 160.25 | 157.37 | 157.44 | 1,546,475 | -4.31(-2.67%) |
Jun 02, 2021 | 160.19 | 162.29 | 159.03 | 161.76 | 1,034,193 | +1.34(+0.83%) |
Jun 01, 2021 | 161.01 | 163.09 | 159.14 | 160.42 | 1,551,140 | +0.37(+0.23%) |
May 28, 2021 | 162.21 | 162.38 | 159.72 | 160.05 | 1,437,713 | -0.82(-0.51%) |
May 27, 2021 | 157.63 | 162.29 | 156.76 | 160.87 | 2,487,579 | +1.90(+1.20%) |
May 26, 2021 | 160.13 | 161.17 | 157.60 | 158.97 | 1,579,730 | -1.11(-0.69%) |
May 25, 2021 | 160.29 | 161.62 | 159.12 | 160.08 | 1,627,576 | +1.08(+0.68%) |
May 24, 2021 | 158.33 | 160.21 | 157.11 | 159.00 | 1,253,052 | +2.05(+1.31%) |
May 21, 2021 | 159.62 | 160.50 | 156.50 | 156.95 | 1,613,656 | -1.82(-1.14%) |
May 20, 2021 | 157.13 | 159.87 | 157.13 | 158.76 | 1,522,431 | +2.13(+1.36%) |
May 19, 2021 | 151.52 | 156.91 | 150.42 | 156.63 | 1,987,160 | +3.20(+2.09%) |
May 18, 2021 | 155.84 | 156.27 | 153.41 | 153.43 | 1,116,800 | -1.12(-0.73%) |
May 17, 2021 | 154.38 | 154.68 | 151.59 | 154.56 | 1,412,475 | -0.74(-0.48%) |
May 14, 2021 | 154.66 | 156.97 | 153.24 | 155.30 | 2,028,131 | +3.06(+2.01%) |
May 13, 2021 | 153.45 | 155.11 | 150.82 | 152.24 | 1,748,374 | +0.62(+0.41%) |
May 12, 2021 | 152.80 | 154.85 | 150.79 | 151.62 | 2,500,976 | -5.03(-3.21%) |
May 11, 2021 | 150.77 | 157.13 | 150.38 | 156.65 | 2,668,795 | +0.88(+0.57%) |
May 10, 2021 | 160.91 | 161.09 | 155.66 | 155.77 | 3,834,425 | -8.61(-5.24%) |
May 07, 2021 | 167.06 | 167.28 | 162.95 | 164.38 | 2,043,802 | -0.76(-0.46%) |
May 06, 2021 | 162.62 | 165.48 | 161.20 | 165.13 | 1,884,796 | +1.80(+1.10%) |
May 05, 2021 | 163.99 | 165.88 | 161.97 | 163.33 | 2,051,365 | +0.41(+0.25%) |
May 04, 2021 | 163.97 | 163.97 | 159.66 | 162.92 | 3,551,749 | -2.60(-1.57%) |