Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 167.26 | 167.70 | 166.30 | 166.55 | 158,970 | -1.46(-0.87%) |
Jul 29, 2021 | 167.48 | 168.42 | 167.15 | 168.01 | 169,927 | +1.44(+0.86%) |
Jul 28, 2021 | 165.25 | 166.92 | 165.12 | 166.58 | 155,012 | +1.32(+0.80%) |
Jul 27, 2021 | 165.83 | 165.83 | 164.58 | 165.25 | 164,861 | -0.98(-0.59%) |
Jul 26, 2021 | 165.99 | 166.50 | 165.62 | 166.24 | 168,087 | -0.32(-0.20%) |
Jul 23, 2021 | 165.90 | 167.11 | 165.46 | 166.56 | 211,497 | +1.72(+1.05%) |
Jul 22, 2021 | 166.69 | 166.87 | 164.79 | 164.84 | 346,835 | -1.56(-0.94%) |
Jul 21, 2021 | 165.01 | 166.63 | 165.01 | 166.40 | 197,826 | +1.44(+0.88%) |
Jul 20, 2021 | 163.12 | 165.19 | 162.80 | 164.96 | 164,119 | +1.69(+1.03%) |
Jul 19, 2021 | 162.92 | 163.91 | 161.17 | 163.27 | 281,980 | -1.70(-1.03%) |
Jul 16, 2021 | 166.03 | 166.03 | 164.35 | 164.97 | 211,381 | -0.74(-0.45%) |
Jul 15, 2021 | 165.50 | 166.08 | 165.09 | 165.71 | 192,014 | -0.99(-0.59%) |
Jul 14, 2021 | 167.04 | 167.62 | 166.29 | 166.70 | 249,071 | +0.76(+0.46%) |
Jul 13, 2021 | 165.76 | 166.20 | 165.16 | 165.94 | 304,438 | +0.26(+0.16%) |
Jul 12, 2021 | 164.65 | 166.15 | 163.96 | 165.68 | 190,074 | +1.03(+0.62%) |
Jul 09, 2021 | 164.53 | 165.52 | 164.52 | 164.65 | 346,340 | +3.30(+2.04%) |
Jul 08, 2021 | 160.48 | 161.72 | 160.26 | 161.35 | 204,575 | -1.31(-0.81%) |
Jul 07, 2021 | 162.78 | 162.87 | 161.67 | 162.67 | 138,487 | +0.67(+0.41%) |
Jul 06, 2021 | 163.06 | 163.43 | 160.59 | 162.00 | 311,125 | -1.02(-0.63%) |
Jul 02, 2021 | 163.35 | 163.77 | 162.85 | 163.02 | 227,108 | +0.51(+0.31%) |
Jul 01, 2021 | 161.80 | 162.60 | 161.47 | 162.51 | 196,097 | +0.59(+0.37%) |
Jun 30, 2021 | 162.51 | 163.23 | 161.72 | 161.92 | 338,175 | -1.75(-1.07%) |
Jun 29, 2021 | 163.36 | 164.26 | 163.36 | 163.67 | 180,282 | -0.32(-0.19%) |
Jun 28, 2021 | 164.52 | 164.66 | 163.70 | 163.99 | 225,821 | -0.95(-0.58%) |
Jun 25, 2021 | 164.84 | 165.59 | 164.65 | 164.94 | 168,544 | +0.40(+0.24%) |
Jun 24, 2021 | 165.20 | 165.20 | 164.43 | 164.54 | 177,919 | -0.04(-0.02%) |
Jun 23, 2021 | 163.34 | 165.08 | 163.12 | 164.58 | 660,349 | -1.56(-0.94%) |
Jun 22, 2021 | 166.75 | 166.75 | 165.62 | 166.13 | 256,905 | +0.47(+0.29%) |
Jun 21, 2021 | 163.92 | 166.15 | 163.46 | 165.66 | 307,110 | +1.71(+1.04%) |
Jun 18, 2021 | 164.70 | 165.20 | 163.28 | 163.95 | 793,657 | -7.57(-4.41%) |
Jun 17, 2021 | 171.33 | 171.68 | 170.40 | 171.51 | 299,496 | +1.26(+0.74%) |
Jun 16, 2021 | 170.34 | 171.22 | 169.57 | 170.25 | 352,190 | +1.29(+0.76%) |
Jun 15, 2021 | 169.01 | 169.27 | 168.25 | 168.97 | 195,370 | +1.72(+1.03%) |
Jun 14, 2021 | 167.62 | 167.62 | 166.22 | 167.25 | 205,071 | -0.81(-0.48%) |
Jun 11, 2021 | 167.38 | 168.06 | 167.17 | 168.06 | 177,698 | +1.19(+0.72%) |
Jun 10, 2021 | 167.25 | 167.40 | 166.53 | 166.87 | 210,013 | -0.33(-0.20%) |
Jun 09, 2021 | 166.73 | 167.44 | 166.57 | 167.20 | 224,016 | +0.86(+0.52%) |
Jun 08, 2021 | 167.54 | 167.62 | 166.13 | 166.34 | 331,638 | -1.10(-0.66%) |
Jun 07, 2021 | 168.58 | 168.78 | 166.80 | 167.44 | 415,062 | -1.49(-0.88%) |
Jun 04, 2021 | 168.25 | 169.16 | 167.63 | 168.93 | 417,761 | +2.54(+1.52%) |
Jun 03, 2021 | 164.20 | 166.81 | 163.95 | 166.39 | 516,522 | +2.82(+1.72%) |
Jun 02, 2021 | 162.76 | 163.77 | 162.52 | 163.58 | 680,689 | +3.97(+2.49%) |
Jun 01, 2021 | 158.80 | 159.98 | 158.39 | 159.60 | 644,190 | +5.89(+3.83%) |
May 28, 2021 | 154.00 | 154.46 | 153.46 | 153.71 | 172,819 | +0.40(+0.26%) |
May 27, 2021 | 152.81 | 154.17 | 152.72 | 153.32 | 268,486 | +1.42(+0.93%) |
May 26, 2021 | 150.80 | 152.27 | 150.75 | 151.90 | 250,378 | +1.65(+1.10%) |
May 25, 2021 | 150.96 | 151.70 | 149.69 | 150.25 | 215,574 | -0.50(-0.33%) |
May 24, 2021 | 150.19 | 150.94 | 150.16 | 150.75 | 254,755 | +1.50(+1.01%) |
May 21, 2021 | 149.10 | 149.38 | 148.54 | 149.25 | 228,052 | +0.87(+0.59%) |
May 20, 2021 | 147.55 | 148.71 | 147.44 | 148.38 | 225,978 | +0.86(+0.58%) |
May 19, 2021 | 146.91 | 147.76 | 146.43 | 147.52 | 270,152 | -1.27(-0.85%) |
May 18, 2021 | 148.60 | 149.94 | 148.47 | 148.79 | 348,261 | +1.83(+1.25%) |
May 17, 2021 | 146.05 | 147.25 | 145.80 | 146.95 | 471,023 | +2.62(+1.82%) |
May 14, 2021 | 144.47 | 144.94 | 144.16 | 144.33 | 340,730 | +0.57(+0.40%) |
May 13, 2021 | 142.49 | 143.91 | 141.81 | 143.76 | 370,298 | +1.58(+1.11%) |
May 12, 2021 | 144.01 | 144.17 | 141.83 | 142.18 | 677,632 | +1.19(+0.84%) |
May 11, 2021 | 140.92 | 141.37 | 139.99 | 140.99 | 465,672 | -2.61(-1.82%) |
May 10, 2021 | 143.85 | 144.21 | 143.28 | 143.60 | 285,223 | +1.31(+0.92%) |
May 07, 2021 | 142.01 | 142.36 | 141.73 | 142.30 | 175,461 | +0.64(+0.45%) |
May 06, 2021 | 141.92 | 141.97 | 140.65 | 141.66 | 209,849 | +1.43(+1.02%) |
May 05, 2021 | 140.85 | 141.04 | 139.94 | 140.23 | 270,439 | +0.77(+0.55%) |
May 04, 2021 | 140.31 | 140.43 | 139.15 | 139.46 | 287,945 | -1.52(-1.08%) |