Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 183.76 | 183.76 | 182.62 | 182.87 | 2,904 | -0.72(-0.39%) |
Jul 29, 2021 | 185.48 | 185.48 | 183.59 | 183.59 | 3,535 | -0.87(-0.47%) |
Jul 28, 2021 | 181.42 | 184.93 | 181.42 | 184.46 | 3,287 | +2.88(+1.59%) |
Jul 27, 2021 | 181.36 | 181.58 | 180.26 | 181.58 | 2,269 | +0.57(+0.31%) |
Jul 26, 2021 | 181.72 | 181.72 | 180.91 | 181.01 | 4,780 | -1.00(-0.55%) |
Jul 23, 2021 | 181.31 | 182.20 | 181.31 | 182.01 | 6,173 | +1.38(+0.76%) |
Jul 22, 2021 | 180.14 | 180.97 | 180.14 | 180.63 | 2,342 | +0.44(+0.24%) |
Jul 21, 2021 | 179.38 | 180.19 | 179.38 | 180.19 | 2,656 | +0.97(+0.54%) |
Jul 20, 2021 | 176.77 | 179.53 | 176.77 | 179.23 | 3,354 | +3.06(+1.74%) |
Jul 19, 2021 | 175.33 | 176.23 | 174.56 | 176.17 | 4,922 | -1.11(-0.62%) |
Jul 16, 2021 | 176.94 | 177.67 | 176.94 | 177.27 | 24,415 | +0.02(+0.01%) |
Jul 15, 2021 | 177.71 | 177.84 | 177.02 | 177.25 | 2,791 | -1.37(-0.77%) |
Jul 14, 2021 | 179.05 | 179.05 | 178.62 | 178.63 | 4,064 | -0.19(-0.11%) |
Jul 13, 2021 | 179.41 | 179.41 | 178.81 | 178.82 | 21,753 | -1.13(-0.63%) |
Jul 12, 2021 | 179.54 | 180.47 | 179.54 | 179.95 | 2,537 | -0.08(-0.04%) |
Jul 09, 2021 | 179.53 | 180.35 | 179.53 | 180.03 | 4,777 | +1.40(+0.78%) |
Jul 08, 2021 | 177.23 | 178.87 | 176.95 | 178.63 | 2,812 | -0.69(-0.39%) |
Jul 07, 2021 | 178.75 | 179.33 | 178.40 | 179.32 | 4,499 | +0.31(+0.17%) |
Jul 06, 2021 | 179.33 | 179.34 | 178.43 | 179.01 | 13,326 | -1.31(-0.73%) |
Jul 02, 2021 | 179.67 | 180.32 | 179.12 | 180.32 | 2,082 | +0.98(+0.55%) |
Jul 01, 2021 | 177.37 | 179.34 | 177.37 | 179.34 | 3,224 | +2.16(+1.22%) |
Jun 30, 2021 | 177.18 | 177.45 | 176.98 | 177.18 | 6,840 | -0.47(-0.26%) |
Jun 29, 2021 | 178.30 | 178.56 | 177.38 | 177.65 | 5,017 | -0.78(-0.44%) |
Jun 28, 2021 | 178.98 | 178.98 | 177.89 | 178.42 | 9,843 | -0.50(-0.28%) |
Jun 25, 2021 | 177.62 | 178.98 | 177.62 | 178.93 | 18,103 | +1.12(+0.63%) |
Jun 24, 2021 | 177.40 | 177.88 | 177.40 | 177.81 | 2,064 | +1.65(+0.93%) |
Jun 23, 2021 | 176.61 | 176.66 | 176.03 | 176.16 | 4,959 | -1.34(-0.75%) |
Jun 22, 2021 | 177.53 | 177.58 | 176.82 | 177.50 | 2,046 | -0.32(-0.18%) |
Jun 21, 2021 | 176.86 | 177.84 | 176.22 | 177.83 | 2,143 | +1.68(+0.95%) |
Jun 18, 2021 | 177.51 | 177.51 | 176.00 | 176.14 | 6,244 | -2.42(-1.35%) |
Jun 17, 2021 | 177.54 | 178.56 | 176.90 | 178.56 | 3,084 | +0.37(+0.21%) |
Jun 16, 2021 | 179.29 | 179.29 | 177.74 | 178.19 | 16,277 | -0.10(-0.06%) |
Jun 15, 2021 | 179.71 | 179.71 | 177.95 | 178.30 | 4,156 | -0.56(-0.31%) |
Jun 14, 2021 | 179.40 | 179.40 | 178.32 | 178.86 | 6,457 | -0.30(-0.17%) |
Jun 11, 2021 | 180.78 | 180.78 | 178.20 | 179.16 | 4,409 | -1.67(-0.92%) |
Jun 10, 2021 | 178.01 | 180.84 | 178.01 | 180.83 | 5,751 | +3.50(+1.97%) |
Jun 09, 2021 | 174.83 | 177.37 | 174.83 | 177.33 | 11,558 | +2.85(+1.63%) |
Jun 08, 2021 | 175.35 | 175.35 | 173.41 | 174.48 | 3,970 | -0.55(-0.31%) |
Jun 07, 2021 | 173.99 | 176.26 | 173.91 | 175.03 | 6,106 | +1.07(+0.61%) |
Jun 04, 2021 | 174.78 | 174.78 | 173.93 | 173.96 | 3,349 | +0.01(+0.01%) |
Jun 03, 2021 | 173.61 | 174.22 | 173.42 | 173.95 | 6,555 | +0.56(+0.32%) |
Jun 02, 2021 | 173.83 | 174.21 | 173.25 | 173.39 | 9,558 | +0.06(+0.03%) |
Jun 01, 2021 | 176.15 | 176.15 | 173.30 | 173.33 | 7,069 | -1.88(-1.07%) |
May 28, 2021 | 176.46 | 176.46 | 175.14 | 175.21 | 2,986 | +0.44(+0.25%) |
May 27, 2021 | 175.73 | 175.73 | 174.73 | 174.77 | 6,314 | -0.48(-0.28%) |
May 26, 2021 | 175.08 | 175.25 | 175.05 | 175.25 | 10,834 | -0.38(-0.21%) |
May 25, 2021 | 177.61 | 177.61 | 175.62 | 175.62 | 16,700 | -1.15(-0.65%) |
May 24, 2021 | 177.71 | 177.71 | 176.78 | 176.78 | 3,149 | -0.11(-0.06%) |
May 21, 2021 | 177.61 | 178.31 | 176.89 | 176.89 | 3,048 | -0.30(-0.17%) |
May 20, 2021 | 174.60 | 177.30 | 174.60 | 177.19 | 2,209 | +2.48(+1.42%) |
May 19, 2021 | 174.07 | 174.70 | 173.34 | 174.70 | 5,246 | -0.88(-0.50%) |
May 18, 2021 | 176.30 | 176.34 | 175.59 | 175.59 | 2,415 | -0.12(-0.07%) |
May 17, 2021 | 175.29 | 176.31 | 175.29 | 175.70 | 4,129 | +0.26(+0.15%) |
May 14, 2021 | 174.42 | 175.47 | 174.42 | 175.44 | 6,290 | +1.19(+0.68%) |
May 13, 2021 | 171.39 | 174.53 | 171.39 | 174.25 | 33,568 | +2.29(+1.33%) |
May 12, 2021 | 172.17 | 173.29 | 171.96 | 171.96 | 5,797 | +0.26(+0.15%) |
May 11, 2021 | 171.39 | 172.83 | 171.39 | 171.70 | 4,211 | -0.63(-0.36%) |
May 10, 2021 | 172.76 | 173.80 | 172.32 | 172.32 | 4,865 | +0.24(+0.14%) |
May 07, 2021 | 171.25 | 172.85 | 171.25 | 172.08 | 3,014 | +0.98(+0.57%) |
May 06, 2021 | 169.59 | 171.10 | 168.65 | 171.10 | 13,937 | -0.12(-0.07%) |
May 05, 2021 | 170.51 | 171.89 | 170.32 | 171.23 | 4,745 | +0.75(+0.44%) |
May 04, 2021 | 171.59 | 171.59 | 170.04 | 170.48 | 2,531 | -1.86(-1.08%) |