Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 149.85 | 151.49 | 149.36 | 150.04 | 287,712 | -0.13(-0.09%) |
Jul 29, 2021 | 150.26 | 150.49 | 148.94 | 150.17 | 302,448 | +1.26(+0.85%) |
Jul 28, 2021 | 149.65 | 150.11 | 146.82 | 148.91 | 247,520 | -0.09(-0.06%) |
Jul 27, 2021 | 147.09 | 149.44 | 146.37 | 149.00 | 234,015 | +0.89(+0.60%) |
Jul 26, 2021 | 147.30 | 148.55 | 146.90 | 148.11 | 272,337 | +0.72(+0.49%) |
Jul 23, 2021 | 146.61 | 148.46 | 146.41 | 147.39 | 290,746 | +2.48(+1.71%) |
Jul 22, 2021 | 145.80 | 145.84 | 144.29 | 144.91 | 325,161 | -1.47(-1.01%) |
Jul 21, 2021 | 147.43 | 148.76 | 146.19 | 146.38 | 309,509 | -0.16(-0.11%) |
Jul 20, 2021 | 144.15 | 148.22 | 143.74 | 146.54 | 378,814 | +2.53(+1.76%) |
Jul 19, 2021 | 146.14 | 146.32 | 142.51 | 144.01 | 288,682 | -4.08(-2.75%) |
Jul 16, 2021 | 148.87 | 149.18 | 147.89 | 148.09 | 234,747 | -0.28(-0.19%) |
Jul 15, 2021 | 146.19 | 148.46 | 146.19 | 148.37 | 362,182 | +0.95(+0.65%) |
Jul 14, 2021 | 147.03 | 148.58 | 146.76 | 147.41 | 208,562 | -0.14(-0.10%) |
Jul 13, 2021 | 149.47 | 149.76 | 147.42 | 147.56 | 218,408 | -1.83(-1.23%) |
Jul 12, 2021 | 148.04 | 150.10 | 148.04 | 149.39 | 376,671 | +0.13(+0.09%) |
Jul 09, 2021 | 148.57 | 149.70 | 148.09 | 149.26 | 331,214 | +2.51(+1.71%) |
Jul 08, 2021 | 147.86 | 149.29 | 146.11 | 146.75 | 450,260 | -2.49(-1.67%) |
Jul 07, 2021 | 147.88 | 149.56 | 147.74 | 149.24 | 435,867 | +0.15(+0.10%) |
Jul 06, 2021 | 148.41 | 149.74 | 147.00 | 149.09 | 410,090 | +0.29(+0.20%) |
Jul 02, 2021 | 149.10 | 149.23 | 148.26 | 148.79 | 317,152 | -0.33(-0.22%) |
Jul 01, 2021 | 148.97 | 149.82 | 147.99 | 149.13 | 403,884 | +0.64(+0.43%) |
Jun 30, 2021 | 148.06 | 148.97 | 147.33 | 148.49 | 266,749 | +0.34(+0.23%) |
Jun 29, 2021 | 150.00 | 150.34 | 147.77 | 148.15 | 282,890 | -0.70(-0.47%) |
Jun 28, 2021 | 150.60 | 150.60 | 148.13 | 148.85 | 231,226 | -1.87(-1.24%) |
Jun 25, 2021 | 148.06 | 151.23 | 147.52 | 150.72 | 434,335 | +2.90(+1.96%) |
Jun 24, 2021 | 147.81 | 148.49 | 146.90 | 147.82 | 394,910 | +0.47(+0.32%) |
Jun 23, 2021 | 147.13 | 148.31 | 146.77 | 147.36 | 276,816 | +0.15(+0.10%) |
Jun 22, 2021 | 147.02 | 148.08 | 145.81 | 147.21 | 299,639 | +0.09(+0.06%) |
Jun 21, 2021 | 144.81 | 147.31 | 144.53 | 147.11 | 413,235 | +3.67(+2.56%) |
Jun 18, 2021 | 144.44 | 145.47 | 142.60 | 143.44 | 1,277,132 | -3.55(-2.41%) |
Jun 17, 2021 | 152.53 | 152.53 | 146.42 | 146.99 | 581,014 | -5.01(-3.30%) |
Jun 16, 2021 | 152.79 | 153.48 | 151.32 | 152.00 | 497,047 | -0.98(-0.64%) |
Jun 15, 2021 | 153.27 | 154.11 | 152.21 | 152.98 | 676,225 | +0.07(+0.04%) |
Jun 14, 2021 | 154.41 | 155.24 | 152.55 | 152.91 | 307,236 | -1.92(-1.24%) |
Jun 11, 2021 | 154.28 | 155.26 | 154.24 | 154.83 | 277,341 | +0.73(+0.48%) |
Jun 10, 2021 | 155.45 | 155.77 | 154.02 | 154.10 | 323,250 | -0.65(-0.42%) |
Jun 09, 2021 | 155.40 | 155.40 | 154.55 | 154.75 | 250,332 | -0.66(-0.42%) |
Jun 08, 2021 | 153.89 | 155.74 | 153.32 | 155.40 | 334,514 | +0.86(+0.55%) |
Jun 07, 2021 | 155.49 | 155.49 | 153.94 | 154.55 | 372,271 | -0.52(-0.34%) |
Jun 04, 2021 | 154.02 | 155.53 | 153.71 | 155.07 | 267,540 | +0.78(+0.50%) |
Jun 03, 2021 | 152.04 | 154.81 | 151.33 | 154.29 | 387,844 | +2.13(+1.40%) |
Jun 02, 2021 | 153.59 | 154.08 | 152.08 | 152.16 | 366,409 | -1.53(-1.00%) |
Jun 01, 2021 | 154.18 | 155.29 | 153.44 | 153.69 | 323,166 | +0.47(+0.31%) |
May 28, 2021 | 153.25 | 153.78 | 150.94 | 153.22 | 302,817 | +0.49(+0.32%) |
May 27, 2021 | 150.36 | 152.81 | 149.47 | 152.73 | 595,822 | +3.47(+2.32%) |
May 26, 2021 | 149.64 | 149.92 | 148.27 | 149.26 | 560,125 | +0.28(+0.19%) |
May 25, 2021 | 150.42 | 151.34 | 148.72 | 148.98 | 326,869 | -1.70(-1.13%) |
May 24, 2021 | 151.29 | 151.42 | 150.40 | 150.68 | 321,978 | +0.22(+0.14%) |
May 21, 2021 | 150.41 | 153.85 | 150.01 | 150.47 | 638,911 | +1.86(+1.25%) |
May 20, 2021 | 148.80 | 149.41 | 147.90 | 148.61 | 327,585 | -0.12(-0.08%) |
May 19, 2021 | 149.44 | 149.44 | 146.82 | 148.73 | 276,388 | -1.56(-1.04%) |
May 18, 2021 | 151.65 | 152.68 | 150.04 | 150.30 | 307,692 | -2.78(-1.81%) |
May 17, 2021 | 152.21 | 154.19 | 152.08 | 153.07 | 174,675 | +0.41(+0.27%) |
May 14, 2021 | 151.94 | 153.02 | 151.40 | 152.66 | 427,897 | +1.83(+1.21%) |
May 13, 2021 | 146.92 | 151.44 | 146.90 | 150.84 | 237,803 | +2.81(+1.90%) |
May 12, 2021 | 149.06 | 150.17 | 147.71 | 148.02 | 253,202 | +0.15(+0.10%) |
May 11, 2021 | 151.63 | 151.63 | 147.41 | 147.87 | 435,312 | -3.59(-2.37%) |
May 10, 2021 | 153.29 | 153.97 | 151.40 | 151.46 | 340,699 | -0.71(-0.47%) |
May 07, 2021 | 151.52 | 152.64 | 150.49 | 152.17 | 268,795 | -1.11(-0.72%) |
May 06, 2021 | 151.16 | 154.57 | 150.31 | 153.28 | 449,775 | +2.35(+1.56%) |
May 05, 2021 | 148.10 | 151.65 | 145.57 | 150.93 | 559,850 | +1.70(+1.14%) |
May 04, 2021 | 149.18 | 150.15 | 148.53 | 149.24 | 355,836 | -0.17(-0.11%) |