Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 182.96 | 182.96 | 181.82 | 182.07 | 2,916 | -0.71(-0.39%) |
Jul 29, 2021 | 184.66 | 184.66 | 182.78 | 182.78 | 3,550 | -0.87(-0.47%) |
Jul 28, 2021 | 180.63 | 184.12 | 180.63 | 183.65 | 3,302 | +2.87(+1.59%) |
Jul 27, 2021 | 180.56 | 180.78 | 179.47 | 180.78 | 2,279 | +0.57(+0.31%) |
Jul 26, 2021 | 180.92 | 180.92 | 180.12 | 180.22 | 4,801 | -1.00(-0.55%) |
Jul 23, 2021 | 180.51 | 181.40 | 180.51 | 181.21 | 6,201 | +1.37(+0.76%) |
Jul 22, 2021 | 179.35 | 180.17 | 179.35 | 179.84 | 2,352 | +0.43(+0.24%) |
Jul 21, 2021 | 178.60 | 179.41 | 178.60 | 179.41 | 2,668 | +0.96(+0.54%) |
Jul 20, 2021 | 175.99 | 178.74 | 175.99 | 178.44 | 3,369 | +3.05(+1.74%) |
Jul 19, 2021 | 174.56 | 175.46 | 173.79 | 175.40 | 4,943 | -1.10(-0.62%) |
Jul 16, 2021 | 176.16 | 176.89 | 176.16 | 176.50 | 24,523 | +0.02(+0.01%) |
Jul 15, 2021 | 176.93 | 177.06 | 176.24 | 176.48 | 2,804 | -1.37(-0.77%) |
Jul 14, 2021 | 178.26 | 178.26 | 177.84 | 177.85 | 4,082 | -0.19(-0.11%) |
Jul 13, 2021 | 178.62 | 178.62 | 178.03 | 178.04 | 21,849 | -1.12(-0.63%) |
Jul 12, 2021 | 178.76 | 179.68 | 178.76 | 179.16 | 2,548 | -0.08(-0.04%) |
Jul 09, 2021 | 178.75 | 179.56 | 178.75 | 179.24 | 4,798 | +1.39(+0.78%) |
Jul 08, 2021 | 176.45 | 178.08 | 176.17 | 177.85 | 2,825 | -0.69(-0.39%) |
Jul 07, 2021 | 177.97 | 178.54 | 177.62 | 178.54 | 4,519 | +0.31(+0.17%) |
Jul 06, 2021 | 178.55 | 178.56 | 177.65 | 178.23 | 13,385 | -1.30(-0.73%) |
Jul 02, 2021 | 178.88 | 179.53 | 178.33 | 179.53 | 2,091 | +0.97(+0.55%) |
Jul 01, 2021 | 176.59 | 178.56 | 176.59 | 178.56 | 3,239 | +2.16(+1.22%) |
Jun 30, 2021 | 176.40 | 176.67 | 176.21 | 176.40 | 6,870 | -0.47(-0.26%) |
Jun 29, 2021 | 177.52 | 177.78 | 176.60 | 176.87 | 5,039 | -0.77(-0.44%) |
Jun 28, 2021 | 178.20 | 178.20 | 177.11 | 177.64 | 9,886 | -0.50(-0.28%) |
Jun 25, 2021 | 176.84 | 178.20 | 176.84 | 178.14 | 18,183 | +1.11(+0.63%) |
Jun 24, 2021 | 176.62 | 177.09 | 176.62 | 177.03 | 2,073 | +1.64(+0.93%) |
Jun 23, 2021 | 175.83 | 175.89 | 175.25 | 175.39 | 4,981 | -1.33(-0.75%) |
Jun 22, 2021 | 176.75 | 176.80 | 176.04 | 176.72 | 2,055 | -0.32(-0.18%) |
Jun 21, 2021 | 176.09 | 177.06 | 175.45 | 177.05 | 2,153 | +1.67(+0.96%) |
Jun 18, 2021 | 176.74 | 176.74 | 175.22 | 175.37 | 6,271 | -2.41(-1.35%) |
Jun 17, 2021 | 176.76 | 177.78 | 176.13 | 177.78 | 3,097 | +0.37(+0.21%) |
Jun 16, 2021 | 178.50 | 178.50 | 176.96 | 177.41 | 16,348 | -0.10(-0.06%) |
Jun 15, 2021 | 178.92 | 178.92 | 177.17 | 177.52 | 4,175 | -0.56(-0.31%) |
Jun 14, 2021 | 178.62 | 178.62 | 177.54 | 178.07 | 6,486 | -0.30(-0.17%) |
Jun 11, 2021 | 179.99 | 179.99 | 177.42 | 178.37 | 4,428 | -1.66(-0.92%) |
Jun 10, 2021 | 177.23 | 180.04 | 177.23 | 180.03 | 5,776 | +3.48(+1.97%) |
Jun 09, 2021 | 174.07 | 176.59 | 174.07 | 176.55 | 11,609 | +2.83(+1.63%) |
Jun 08, 2021 | 174.59 | 174.59 | 172.65 | 173.72 | 3,988 | -0.55(-0.31%) |
Jun 07, 2021 | 173.22 | 175.49 | 173.15 | 174.26 | 6,133 | +1.06(+0.61%) |
Jun 04, 2021 | 174.01 | 174.01 | 173.17 | 173.20 | 3,364 | +0.01(+0.01%) |
Jun 03, 2021 | 172.84 | 173.46 | 172.66 | 173.19 | 6,584 | +0.56(+0.32%) |
Jun 02, 2021 | 173.07 | 173.45 | 172.49 | 172.63 | 9,600 | +0.06(+0.03%) |
Jun 01, 2021 | 175.38 | 175.38 | 172.54 | 172.57 | 7,100 | -1.87(-1.07%) |
May 28, 2021 | 175.68 | 175.68 | 174.37 | 174.44 | 2,999 | +0.44(+0.25%) |
May 27, 2021 | 174.96 | 174.96 | 173.96 | 174.00 | 6,342 | -0.48(-0.28%) |
May 26, 2021 | 174.31 | 174.48 | 174.28 | 174.48 | 10,882 | -0.37(-0.21%) |
May 25, 2021 | 176.83 | 176.83 | 174.85 | 174.85 | 16,773 | -1.15(-0.65%) |
May 24, 2021 | 176.93 | 176.93 | 176.00 | 176.00 | 3,163 | -0.11(-0.06%) |
May 21, 2021 | 176.83 | 177.53 | 176.11 | 176.11 | 3,062 | -0.30(-0.17%) |
May 20, 2021 | 173.84 | 176.53 | 173.84 | 176.41 | 2,218 | +2.47(+1.42%) |
May 19, 2021 | 173.31 | 173.94 | 172.58 | 173.94 | 5,269 | -0.88(-0.50%) |
May 18, 2021 | 175.52 | 175.57 | 174.82 | 174.82 | 2,425 | -0.12(-0.07%) |
May 17, 2021 | 174.52 | 175.54 | 174.52 | 174.93 | 4,147 | +0.26(+0.15%) |
May 14, 2021 | 173.66 | 174.70 | 173.66 | 174.67 | 6,318 | +1.19(+0.68%) |
May 13, 2021 | 170.64 | 173.76 | 170.64 | 173.49 | 33,716 | +2.28(+1.33%) |
May 12, 2021 | 171.42 | 172.53 | 171.21 | 171.21 | 5,823 | +0.26(+0.15%) |
May 11, 2021 | 170.64 | 172.07 | 170.64 | 170.94 | 4,230 | -0.62(-0.36%) |
May 10, 2021 | 172.00 | 173.03 | 171.57 | 171.57 | 4,886 | +0.24(+0.14%) |
May 07, 2021 | 170.50 | 172.09 | 170.50 | 171.33 | 3,027 | +0.97(+0.57%) |
May 06, 2021 | 168.84 | 170.35 | 167.91 | 170.35 | 13,998 | -0.12(-0.07%) |
May 05, 2021 | 169.76 | 171.13 | 169.57 | 170.47 | 4,766 | +0.75(+0.44%) |
May 04, 2021 | 170.84 | 170.84 | 169.30 | 169.73 | 2,542 | -1.85(-1.08%) |