Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 174.02 | 175.63 | 174.02 | 174.83 | 42,405 | +0.22(+0.12%) |
Jul 29, 2021 | 173.85 | 175.02 | 173.67 | 174.62 | 11,002 | +2.55(+1.48%) |
Jul 28, 2021 | 172.60 | 172.72 | 171.79 | 172.06 | 8,163 | -0.54(-0.31%) |
Jul 27, 2021 | 173.45 | 173.45 | 171.60 | 172.60 | 9,848 | -1.00(-0.58%) |
Jul 26, 2021 | 173.21 | 173.74 | 172.77 | 173.60 | 5,790 | +0.86(+0.50%) |
Jul 23, 2021 | 171.44 | 172.97 | 171.25 | 172.74 | 6,055 | +1.57(+0.92%) |
Jul 22, 2021 | 171.65 | 171.65 | 170.96 | 171.18 | 5,854 | -0.71(-0.41%) |
Jul 21, 2021 | 172.45 | 172.65 | 171.65 | 171.89 | 9,578 | +0.03(+0.02%) |
Jul 20, 2021 | 169.99 | 172.02 | 169.99 | 171.86 | 21,065 | +1.95(+1.15%) |
Jul 19, 2021 | 169.55 | 169.94 | 168.51 | 169.91 | 23,329 | -1.04(-0.61%) |
Jul 16, 2021 | 172.08 | 172.61 | 170.86 | 170.96 | 10,856 | -0.86(-0.50%) |
Jul 15, 2021 | 171.35 | 171.88 | 170.86 | 171.82 | 23,002 | -0.05(-0.03%) |
Jul 14, 2021 | 172.10 | 172.66 | 171.87 | 171.87 | 23,734 | +0.07(+0.04%) |
Jul 13, 2021 | 172.87 | 172.97 | 171.79 | 171.79 | 12,108 | -1.21(-0.70%) |
Jul 12, 2021 | 171.96 | 173.12 | 171.96 | 173.00 | 9,343 | +1.12(+0.65%) |
Jul 09, 2021 | 171.29 | 171.99 | 171.29 | 171.89 | 11,649 | +1.42(+0.83%) |
Jul 08, 2021 | 169.07 | 170.64 | 169.07 | 170.47 | 10,692 | -0.66(-0.39%) |
Jul 07, 2021 | 171.68 | 171.68 | 171.02 | 171.13 | 16,403 | -0.22(-0.13%) |
Jul 06, 2021 | 172.73 | 172.73 | 170.60 | 171.34 | 16,685 | -1.73(-1.00%) |
Jul 02, 2021 | 173.42 | 173.42 | 173.03 | 173.08 | 6,980 | +0.43(+0.25%) |
Jul 01, 2021 | 172.62 | 172.98 | 172.57 | 172.65 | 10,228 | +0.16(+0.09%) |
Jun 30, 2021 | 171.91 | 172.49 | 171.91 | 172.49 | 27,601 | +0.58(+0.34%) |
Jun 29, 2021 | 172.20 | 172.49 | 171.76 | 171.91 | 11,316 | -0.38(-0.22%) |
Jun 28, 2021 | 171.81 | 172.51 | 171.81 | 172.29 | 21,300 | +0.52(+0.30%) |
Jun 25, 2021 | 171.58 | 171.77 | 171.23 | 171.77 | 18,818 | +2.25(+1.33%) |
Jun 24, 2021 | 169.19 | 170.06 | 169.08 | 169.52 | 25,217 | +1.68(+1.00%) |
Jun 23, 2021 | 167.27 | 168.33 | 167.27 | 167.84 | 16,280 | +0.89(+0.53%) |
Jun 22, 2021 | 166.37 | 167.40 | 166.14 | 166.95 | 11,041 | +0.58(+0.35%) |
Jun 21, 2021 | 165.36 | 166.68 | 165.36 | 166.37 | 27,378 | +1.67(+1.01%) |
Jun 18, 2021 | 165.88 | 165.88 | 164.70 | 164.70 | 51,430 | -1.86(-1.11%) |
Jun 17, 2021 | 165.93 | 167.05 | 165.68 | 166.56 | 22,196 | +0.21(+0.12%) |
Jun 16, 2021 | 167.82 | 167.82 | 165.98 | 166.35 | 10,934 | -1.30(-0.78%) |
Jun 15, 2021 | 168.90 | 168.91 | 167.57 | 167.66 | 20,111 | -1.31(-0.78%) |
Jun 14, 2021 | 169.16 | 169.16 | 168.32 | 168.97 | 6,732 | -0.17(-0.10%) |
Jun 11, 2021 | 168.78 | 169.14 | 168.35 | 169.14 | 5,924 | +0.56(+0.33%) |
Jun 10, 2021 | 168.71 | 168.97 | 168.45 | 168.58 | 8,259 | +0.42(+0.25%) |
Jun 09, 2021 | 169.24 | 169.69 | 168.15 | 168.15 | 14,502 | -1.22(-0.72%) |
Jun 08, 2021 | 171.08 | 171.08 | 168.81 | 169.38 | 16,787 | -0.82(-0.48%) |
Jun 07, 2021 | 169.78 | 170.19 | 168.95 | 170.19 | 5,257 | +0.31(+0.18%) |
Jun 04, 2021 | 169.30 | 169.88 | 169.24 | 169.88 | 9,584 | +1.62(+0.96%) |
Jun 03, 2021 | 167.98 | 169.10 | 167.85 | 168.26 | 12,447 | -0.43(-0.26%) |
Jun 02, 2021 | 169.38 | 169.39 | 168.46 | 168.69 | 12,121 | -0.77(-0.45%) |
Jun 01, 2021 | 170.59 | 170.59 | 169.14 | 169.46 | 14,019 | -0.51(-0.30%) |
May 28, 2021 | 170.10 | 170.53 | 169.86 | 169.97 | 20,047 | +0.02(+0.01%) |
May 27, 2021 | 170.22 | 170.82 | 169.72 | 169.95 | 11,431 | +0.42(+0.25%) |
May 26, 2021 | 168.64 | 169.76 | 168.37 | 169.53 | 16,713 | +1.54(+0.92%) |
May 25, 2021 | 168.70 | 168.70 | 167.44 | 167.98 | 23,747 | -0.01(-0.01%) |
May 24, 2021 | 167.12 | 168.65 | 166.69 | 167.99 | 12,633 | +1.60(+0.96%) |
May 21, 2021 | 167.82 | 167.85 | 166.39 | 166.39 | 5,855 | -0.17(-0.10%) |
May 20, 2021 | 164.95 | 166.78 | 164.95 | 166.56 | 10,936 | +2.27(+1.38%) |
May 19, 2021 | 163.55 | 164.36 | 162.98 | 164.29 | 12,557 | -1.40(-0.85%) |
May 18, 2021 | 166.40 | 167.06 | 165.58 | 165.69 | 8,167 | -0.84(-0.50%) |
May 17, 2021 | 166.71 | 167.08 | 166.07 | 166.53 | 7,957 | -0.97(-0.58%) |
May 14, 2021 | 166.55 | 167.55 | 166.55 | 167.50 | 9,639 | +2.15(+1.30%) |
May 13, 2021 | 165.02 | 166.07 | 164.71 | 165.35 | 18,821 | +1.05(+0.64%) |
May 12, 2021 | 166.91 | 167.41 | 164.04 | 164.31 | 19,287 | -3.94(-2.34%) |
May 11, 2021 | 168.10 | 168.81 | 167.18 | 168.24 | 11,706 | -1.75(-1.03%) |
May 10, 2021 | 172.03 | 172.11 | 169.99 | 169.99 | 14,647 | -1.69(-0.99%) |
May 07, 2021 | 170.59 | 171.80 | 170.59 | 171.69 | 10,167 | +1.48(+0.87%) |
May 06, 2021 | 169.63 | 170.21 | 169.16 | 170.20 | 10,235 | +1.09(+0.65%) |
May 05, 2021 | 169.39 | 169.66 | 169.06 | 169.11 | 5,137 | +0.33(+0.20%) |
May 04, 2021 | 169.68 | 169.68 | 168.22 | 168.78 | 20,621 | -1.38(-0.81%) |