Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 179.48 | 181.62 | 178.32 | 179.47 | 180,782 | +0.51(+0.28%) |
Jul 29, 2021 | 178.35 | 180.31 | 177.41 | 178.96 | 99,907 | +0.45(+0.25%) |
Jul 28, 2021 | 175.63 | 180.25 | 175.63 | 178.51 | 195,709 | +2.49(+1.41%) |
Jul 27, 2021 | 177.80 | 179.25 | 174.54 | 176.02 | 181,627 | -1.45(-0.82%) |
Jul 26, 2021 | 177.81 | 180.41 | 175.66 | 177.47 | 184,993 | +0.21(+0.12%) |
Jul 23, 2021 | 175.60 | 177.84 | 175.12 | 177.27 | 155,138 | +1.05(+0.60%) |
Jul 22, 2021 | 177.81 | 178.33 | 175.15 | 176.22 | 144,470 | -2.18(-1.22%) |
Jul 21, 2021 | 173.84 | 178.96 | 172.81 | 178.39 | 307,732 | +4.77(+2.74%) |
Jul 20, 2021 | 170.17 | 176.86 | 169.46 | 173.63 | 318,868 | +4.58(+2.71%) |
Jul 19, 2021 | 169.29 | 171.26 | 166.96 | 169.04 | 261,697 | -5.46(-3.13%) |
Jul 16, 2021 | 171.91 | 174.91 | 170.55 | 174.50 | 309,148 | +4.26(+2.51%) |
Jul 15, 2021 | 168.46 | 172.88 | 167.40 | 170.24 | 246,291 | +1.38(+0.82%) |
Jul 14, 2021 | 174.59 | 175.78 | 168.08 | 168.86 | 263,560 | -4.93(-2.84%) |
Jul 13, 2021 | 174.14 | 175.25 | 172.44 | 173.79 | 286,529 | +0.33(+0.19%) |
Jul 12, 2021 | 171.13 | 174.97 | 169.73 | 173.47 | 238,478 | +3.19(+1.87%) |
Jul 09, 2021 | 165.92 | 170.40 | 164.74 | 170.28 | 201,574 | +5.81(+3.53%) |
Jul 08, 2021 | 162.78 | 167.08 | 160.18 | 164.47 | 237,100 | -2.49(-1.49%) |
Jul 07, 2021 | 169.28 | 169.35 | 165.74 | 166.96 | 341,197 | -1.81(-1.07%) |
Jul 06, 2021 | 166.25 | 169.36 | 164.58 | 168.77 | 303,264 | +2.52(+1.52%) |
Jul 02, 2021 | 163.62 | 166.96 | 163.14 | 166.25 | 275,343 | +4.64(+2.87%) |
Jul 01, 2021 | 160.28 | 161.79 | 159.00 | 161.61 | 144,657 | +2.15(+1.35%) |
Jun 30, 2021 | 162.26 | 163.15 | 157.64 | 159.46 | 257,670 | -2.48(-1.53%) |
Jun 29, 2021 | 161.77 | 162.37 | 160.70 | 161.94 | 107,693 | -0.26(-0.16%) |
Jun 28, 2021 | 162.80 | 162.80 | 160.88 | 162.20 | 165,529 | +0.38(+0.24%) |
Jun 25, 2021 | 160.25 | 161.87 | 159.55 | 161.82 | 412,759 | +1.86(+1.16%) |
Jun 24, 2021 | 158.83 | 160.54 | 157.65 | 159.96 | 195,442 | +2.50(+1.59%) |
Jun 23, 2021 | 157.15 | 159.01 | 157.15 | 157.46 | 133,250 | +0.66(+0.42%) |
Jun 22, 2021 | 156.31 | 158.78 | 155.90 | 156.80 | 167,612 | +0.48(+0.31%) |
Jun 21, 2021 | 153.64 | 157.47 | 151.35 | 156.32 | 191,454 | +3.51(+2.30%) |
Jun 18, 2021 | 155.74 | 157.23 | 152.33 | 152.81 | 436,141 | -4.48(-2.85%) |
Jun 17, 2021 | 155.97 | 159.52 | 155.97 | 157.28 | 201,741 | +0.01(+0.01%) |
Jun 16, 2021 | 156.91 | 159.00 | 155.53 | 157.28 | 190,135 | +0.42(+0.27%) |
Jun 15, 2021 | 158.30 | 159.58 | 156.62 | 156.85 | 152,807 | -2.06(-1.30%) |
Jun 14, 2021 | 158.63 | 160.43 | 157.98 | 158.92 | 195,292 | +0.01(+0.01%) |
Jun 11, 2021 | 157.98 | 159.02 | 156.65 | 158.91 | 118,424 | +0.39(+0.25%) |
Jun 10, 2021 | 156.63 | 159.33 | 155.32 | 158.52 | 162,958 | +1.89(+1.21%) |
Jun 09, 2021 | 158.12 | 158.30 | 154.64 | 156.63 | 179,896 | +0.08(+0.05%) |
Jun 08, 2021 | 156.85 | 159.13 | 153.78 | 156.55 | 189,266 | +0.03(+0.02%) |
Jun 07, 2021 | 150.56 | 157.30 | 150.25 | 156.51 | 221,836 | +6.27(+4.18%) |
Jun 04, 2021 | 150.10 | 151.18 | 149.48 | 150.24 | 113,440 | +0.86(+0.58%) |
Jun 03, 2021 | 152.75 | 152.78 | 148.36 | 149.38 | 282,352 | -3.84(-2.50%) |
Jun 02, 2021 | 151.65 | 153.44 | 150.59 | 153.21 | 172,101 | +0.76(+0.50%) |
Jun 01, 2021 | 150.32 | 153.29 | 149.15 | 152.45 | 214,586 | +3.07(+2.06%) |
May 28, 2021 | 150.60 | 151.66 | 149.19 | 149.38 | 117,229 | -1.06(-0.71%) |
May 27, 2021 | 151.69 | 151.69 | 147.78 | 150.44 | 300,964 | -1.26(-0.83%) |
May 26, 2021 | 149.29 | 152.93 | 149.23 | 151.70 | 221,139 | +3.35(+2.26%) |
May 25, 2021 | 148.19 | 149.96 | 147.09 | 148.35 | 248,432 | +1.32(+0.90%) |
May 24, 2021 | 145.03 | 148.36 | 144.84 | 147.03 | 152,248 | +3.64(+2.54%) |
May 21, 2021 | 145.84 | 146.00 | 142.84 | 143.39 | 120,961 | -1.46(-1.01%) |
May 20, 2021 | 140.43 | 144.86 | 140.28 | 144.85 | 247,836 | +4.58(+3.26%) |
May 19, 2021 | 139.24 | 140.64 | 135.61 | 140.28 | 310,674 | -0.59(-0.42%) |
May 18, 2021 | 143.18 | 144.18 | 140.81 | 140.87 | 221,624 | -2.31(-1.61%) |
May 17, 2021 | 145.32 | 145.32 | 140.48 | 143.18 | 227,667 | -2.21(-1.52%) |
May 14, 2021 | 140.90 | 145.93 | 140.90 | 145.38 | 201,278 | +7.07(+5.11%) |
May 13, 2021 | 137.99 | 140.93 | 134.94 | 138.31 | 275,833 | +0.34(+0.25%) |
May 12, 2021 | 140.84 | 143.13 | 137.20 | 137.97 | 251,089 | -3.01(-2.13%) |
May 11, 2021 | 141.88 | 144.58 | 139.03 | 140.98 | 512,345 | -4.28(-2.94%) |
May 10, 2021 | 151.98 | 153.33 | 145.04 | 145.26 | 279,444 | -7.85(-5.13%) |
May 07, 2021 | 151.77 | 154.05 | 150.84 | 153.11 | 222,245 | +3.67(+2.46%) |
May 06, 2021 | 144.34 | 150.00 | 141.73 | 149.44 | 279,179 | +5.99(+4.18%) |
May 05, 2021 | 144.35 | 145.57 | 142.13 | 143.44 | 176,921 | -1.51(-1.04%) |
May 04, 2021 | 146.68 | 147.35 | 143.28 | 144.95 | 274,895 | -3.15(-2.13%) |