Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 173.98 | 175.59 | 173.98 | 174.79 | 42,414 | +0.22(+0.12%) |
Jul 29, 2021 | 173.81 | 174.99 | 173.63 | 174.58 | 11,004 | +2.55(+1.48%) |
Jul 28, 2021 | 172.56 | 172.69 | 171.75 | 172.03 | 8,164 | -0.54(-0.31%) |
Jul 27, 2021 | 173.42 | 173.42 | 171.56 | 172.56 | 9,850 | -1.00(-0.58%) |
Jul 26, 2021 | 173.17 | 173.71 | 172.73 | 173.56 | 5,791 | +0.86(+0.50%) |
Jul 23, 2021 | 171.40 | 172.94 | 171.21 | 172.71 | 6,056 | +1.57(+0.92%) |
Jul 22, 2021 | 171.62 | 171.62 | 170.93 | 171.14 | 5,855 | -0.71(-0.41%) |
Jul 21, 2021 | 172.41 | 172.61 | 171.62 | 171.85 | 9,581 | +0.03(+0.02%) |
Jul 20, 2021 | 169.96 | 171.98 | 169.96 | 171.82 | 21,069 | +1.95(+1.15%) |
Jul 19, 2021 | 169.51 | 169.91 | 168.47 | 169.88 | 23,334 | -1.05(-0.61%) |
Jul 16, 2021 | 172.05 | 172.57 | 170.83 | 170.92 | 10,858 | -0.86(-0.50%) |
Jul 15, 2021 | 171.32 | 171.84 | 170.83 | 171.78 | 23,007 | -0.05(-0.03%) |
Jul 14, 2021 | 172.07 | 172.62 | 171.83 | 171.83 | 23,739 | +0.07(+0.04%) |
Jul 13, 2021 | 172.84 | 172.93 | 171.76 | 171.76 | 12,111 | -1.21(-0.70%) |
Jul 12, 2021 | 171.93 | 173.09 | 171.93 | 172.97 | 9,345 | +1.12(+0.65%) |
Jul 09, 2021 | 171.25 | 171.95 | 171.25 | 171.85 | 11,651 | +1.42(+0.83%) |
Jul 08, 2021 | 169.04 | 170.60 | 169.04 | 170.43 | 10,694 | -0.66(-0.39%) |
Jul 07, 2021 | 171.64 | 171.64 | 170.98 | 171.09 | 16,406 | -0.22(-0.13%) |
Jul 06, 2021 | 172.69 | 172.69 | 170.56 | 171.31 | 16,689 | -1.73(-1.00%) |
Jul 02, 2021 | 173.38 | 173.38 | 172.99 | 173.04 | 6,982 | +0.43(+0.25%) |
Jul 01, 2021 | 172.58 | 172.94 | 172.53 | 172.61 | 10,230 | +0.16(+0.09%) |
Jun 30, 2021 | 171.88 | 172.45 | 171.88 | 172.45 | 27,607 | +0.58(+0.34%) |
Jun 29, 2021 | 172.16 | 172.45 | 171.73 | 171.87 | 11,319 | -0.38(-0.22%) |
Jun 28, 2021 | 171.78 | 172.48 | 171.78 | 172.25 | 21,305 | +0.51(+0.30%) |
Jun 25, 2021 | 171.54 | 171.74 | 171.19 | 171.74 | 18,822 | +2.25(+1.33%) |
Jun 24, 2021 | 169.16 | 170.03 | 169.05 | 169.49 | 25,223 | +1.68(+1.00%) |
Jun 23, 2021 | 167.24 | 168.30 | 167.24 | 167.81 | 16,284 | +0.89(+0.53%) |
Jun 22, 2021 | 166.34 | 167.36 | 166.10 | 166.92 | 11,044 | +0.58(+0.35%) |
Jun 21, 2021 | 165.32 | 166.65 | 165.32 | 166.34 | 27,384 | +1.67(+1.01%) |
Jun 18, 2021 | 165.85 | 165.85 | 164.67 | 164.67 | 51,441 | -1.86(-1.11%) |
Jun 17, 2021 | 165.90 | 167.01 | 165.64 | 166.52 | 22,201 | +0.21(+0.12%) |
Jun 16, 2021 | 167.78 | 167.78 | 165.94 | 166.32 | 10,936 | -1.30(-0.78%) |
Jun 15, 2021 | 168.86 | 168.88 | 167.54 | 167.62 | 20,115 | -1.31(-0.78%) |
Jun 14, 2021 | 169.12 | 169.12 | 168.28 | 168.93 | 6,733 | -0.17(-0.10%) |
Jun 11, 2021 | 168.75 | 169.10 | 168.32 | 169.10 | 5,925 | +0.56(+0.33%) |
Jun 10, 2021 | 168.67 | 168.93 | 168.41 | 168.54 | 8,260 | +0.42(+0.25%) |
Jun 09, 2021 | 169.20 | 169.66 | 168.11 | 168.12 | 14,506 | -1.22(-0.72%) |
Jun 08, 2021 | 171.04 | 171.04 | 168.77 | 169.34 | 16,790 | -0.82(-0.48%) |
Jun 07, 2021 | 169.74 | 170.16 | 168.92 | 170.16 | 5,258 | +0.31(+0.18%) |
Jun 04, 2021 | 169.26 | 169.84 | 169.20 | 169.84 | 9,586 | +1.62(+0.96%) |
Jun 03, 2021 | 167.94 | 169.07 | 167.81 | 168.23 | 12,449 | -0.43(-0.26%) |
Jun 02, 2021 | 169.35 | 169.35 | 168.42 | 168.66 | 12,123 | -0.77(-0.45%) |
Jun 01, 2021 | 170.56 | 170.56 | 169.10 | 169.42 | 14,022 | -0.51(-0.30%) |
May 28, 2021 | 170.07 | 170.50 | 169.82 | 169.93 | 20,052 | +0.02(+0.01%) |
May 27, 2021 | 170.18 | 170.78 | 169.69 | 169.91 | 11,434 | +0.42(+0.25%) |
May 26, 2021 | 168.60 | 169.72 | 168.33 | 169.49 | 16,717 | +1.54(+0.92%) |
May 25, 2021 | 168.67 | 168.67 | 167.40 | 167.94 | 23,752 | -0.01(-0.01%) |
May 24, 2021 | 167.09 | 168.61 | 166.66 | 167.96 | 12,635 | +1.60(+0.96%) |
May 21, 2021 | 167.79 | 167.81 | 166.36 | 166.36 | 5,857 | -0.17(-0.10%) |
May 20, 2021 | 164.91 | 166.74 | 164.91 | 166.52 | 10,939 | +2.27(+1.38%) |
May 19, 2021 | 163.51 | 164.32 | 162.94 | 164.25 | 12,560 | -1.40(-0.85%) |
May 18, 2021 | 166.37 | 167.03 | 165.54 | 165.65 | 8,168 | -0.84(-0.50%) |
May 17, 2021 | 166.67 | 167.05 | 166.04 | 166.49 | 7,959 | -0.97(-0.58%) |
May 14, 2021 | 166.51 | 167.52 | 166.51 | 167.47 | 9,641 | +2.15(+1.30%) |
May 13, 2021 | 164.98 | 166.04 | 164.67 | 165.32 | 18,825 | +1.05(+0.64%) |
May 12, 2021 | 166.88 | 167.38 | 164.01 | 164.27 | 19,291 | -3.94(-2.34%) |
May 11, 2021 | 168.07 | 168.77 | 167.14 | 168.21 | 11,708 | -1.75(-1.03%) |
May 10, 2021 | 172.00 | 172.07 | 169.96 | 169.96 | 14,650 | -1.70(-0.99%) |
May 07, 2021 | 170.56 | 171.76 | 170.56 | 171.65 | 10,169 | +1.48(+0.87%) |
May 06, 2021 | 169.59 | 170.17 | 169.12 | 170.17 | 10,237 | +1.09(+0.65%) |
May 05, 2021 | 169.36 | 169.62 | 169.03 | 169.08 | 5,138 | +0.33(+0.20%) |
May 04, 2021 | 169.64 | 169.64 | 168.19 | 168.74 | 20,626 | -1.38(-0.81%) |