Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 163.51 | 164.79 | 163.36 | 164.67 | 425,559 | +0.97(+0.59%) |
Jul 29, 2021 | 163.02 | 164.02 | 162.84 | 163.70 | 528,162 | +1.55(+0.95%) |
Jul 28, 2021 | 163.27 | 163.27 | 161.40 | 162.15 | 397,143 | -1.00(-0.61%) |
Jul 27, 2021 | 163.60 | 163.84 | 161.67 | 163.15 | 351,088 | -0.46(-0.28%) |
Jul 26, 2021 | 163.11 | 163.77 | 162.20 | 163.60 | 221,106 | -0.11(-0.07%) |
Jul 23, 2021 | 163.21 | 163.80 | 162.33 | 163.72 | 228,209 | +1.85(+1.14%) |
Jul 22, 2021 | 161.16 | 162.05 | 160.91 | 161.87 | 318,512 | +0.80(+0.49%) |
Jul 21, 2021 | 160.81 | 161.33 | 160.00 | 161.07 | 270,817 | +0.52(+0.33%) |
Jul 20, 2021 | 158.85 | 161.73 | 158.39 | 160.55 | 433,200 | +2.40(+1.52%) |
Jul 19, 2021 | 159.87 | 160.55 | 156.86 | 158.15 | 745,284 | -3.09(-1.91%) |
Jul 16, 2021 | 162.55 | 162.56 | 160.69 | 161.23 | 538,855 | -0.75(-0.46%) |
Jul 15, 2021 | 160.83 | 162.45 | 160.83 | 161.98 | 337,708 | +0.58(+0.36%) |
Jul 14, 2021 | 160.34 | 161.57 | 159.57 | 161.40 | 467,119 | +1.70(+1.06%) |
Jul 13, 2021 | 159.89 | 161.34 | 159.45 | 159.70 | 714,798 | -0.19(-0.12%) |
Jul 12, 2021 | 159.53 | 160.42 | 159.51 | 159.89 | 589,209 | -0.23(-0.14%) |
Jul 09, 2021 | 158.83 | 160.37 | 158.07 | 160.12 | 805,954 | +2.14(+1.35%) |
Jul 08, 2021 | 158.55 | 160.02 | 157.51 | 157.99 | 495,938 | -1.64(-1.03%) |
Jul 07, 2021 | 156.61 | 159.81 | 156.24 | 159.63 | 575,002 | +3.34(+2.14%) |
Jul 06, 2021 | 156.51 | 156.52 | 154.61 | 156.29 | 387,053 | +0.24(+0.15%) |
Jul 02, 2021 | 155.25 | 156.32 | 154.63 | 156.05 | 509,499 | +1.41(+0.91%) |
Jul 01, 2021 | 153.59 | 154.89 | 153.17 | 154.65 | 320,299 | +1.33(+0.87%) |
Jun 30, 2021 | 153.80 | 153.80 | 152.75 | 153.32 | 630,331 | -0.49(-0.32%) |
Jun 29, 2021 | 152.84 | 154.15 | 151.78 | 153.81 | 471,950 | +1.18(+0.77%) |
Jun 28, 2021 | 153.05 | 153.11 | 151.28 | 152.63 | 421,285 | +0.11(+0.07%) |
Jun 25, 2021 | 152.54 | 152.71 | 151.85 | 152.52 | 753,531 | +0.35(+0.23%) |
Jun 24, 2021 | 152.28 | 152.54 | 151.01 | 152.17 | 352,025 | +0.59(+0.39%) |
Jun 23, 2021 | 153.45 | 153.45 | 151.57 | 151.58 | 364,026 | -1.30(-0.85%) |
Jun 22, 2021 | 152.66 | 153.56 | 152.36 | 152.88 | 339,145 | +0.17(+0.11%) |
Jun 21, 2021 | 150.95 | 153.16 | 150.29 | 152.71 | 421,318 | +2.43(+1.62%) |
Jun 18, 2021 | 150.22 | 151.16 | 150.22 | 150.28 | 921,867 | -1.32(-0.87%) |
Jun 17, 2021 | 151.67 | 152.78 | 151.19 | 151.60 | 481,064 | -0.47(-0.31%) |
Jun 16, 2021 | 154.02 | 154.21 | 151.04 | 152.07 | 419,548 | -1.34(-0.87%) |
Jun 15, 2021 | 152.80 | 153.67 | 151.96 | 153.41 | 337,364 | +0.64(+0.42%) |
Jun 14, 2021 | 154.28 | 154.47 | 151.73 | 152.78 | 678,563 | -1.16(-0.76%) |
Jun 11, 2021 | 152.72 | 153.95 | 152.72 | 153.94 | 387,917 | +1.31(+0.86%) |
Jun 10, 2021 | 150.98 | 152.74 | 150.98 | 152.62 | 703,152 | +2.17(+1.45%) |
Jun 09, 2021 | 150.31 | 151.33 | 149.69 | 150.45 | 419,944 | +0.80(+0.53%) |
Jun 08, 2021 | 150.43 | 150.56 | 149.09 | 149.65 | 668,376 | -0.05(-0.03%) |
Jun 07, 2021 | 152.63 | 152.63 | 149.01 | 149.70 | 303,093 | -2.45(-1.61%) |
Jun 04, 2021 | 150.62 | 152.23 | 150.62 | 152.15 | 315,031 | +2.15(+1.43%) |
Jun 03, 2021 | 149.13 | 150.34 | 148.18 | 150.00 | 489,561 | +0.08(+0.06%) |
Jun 02, 2021 | 149.79 | 150.81 | 149.79 | 149.92 | 439,717 | +0.33(+0.22%) |
Jun 01, 2021 | 151.53 | 151.60 | 148.85 | 149.59 | 576,228 | -1.25(-0.83%) |
May 28, 2021 | 151.76 | 152.00 | 150.78 | 150.84 | 666,285 | -0.15(-0.10%) |
May 27, 2021 | 150.16 | 152.18 | 149.88 | 150.99 | 1,023,335 | +0.83(+0.55%) |
May 26, 2021 | 150.16 | 150.71 | 148.83 | 150.16 | 532,206 | -0.39(-0.26%) |
May 25, 2021 | 150.86 | 151.33 | 150.06 | 150.54 | 437,351 | -0.26(-0.18%) |
May 24, 2021 | 151.62 | 152.54 | 150.77 | 150.81 | 351,435 | +0.17(+0.11%) |
May 21, 2021 | 151.96 | 152.88 | 149.79 | 150.64 | 629,498 | -0.90(-0.59%) |
May 20, 2021 | 151.10 | 152.91 | 150.09 | 151.54 | 532,164 | +0.76(+0.50%) |
May 19, 2021 | 150.61 | 150.83 | 148.55 | 150.78 | 436,316 | -1.06(-0.70%) |
May 18, 2021 | 153.21 | 153.22 | 151.54 | 151.84 | 900,357 | -1.61(-1.05%) |
May 17, 2021 | 153.96 | 154.32 | 152.44 | 153.45 | 500,250 | -0.89(-0.58%) |
May 14, 2021 | 153.51 | 155.10 | 152.99 | 154.34 | 364,300 | +2.09(+1.37%) |
May 13, 2021 | 151.38 | 153.15 | 150.78 | 152.25 | 374,832 | +1.84(+1.23%) |
May 12, 2021 | 153.77 | 153.90 | 150.37 | 150.40 | 472,354 | -4.51(-2.91%) |
May 11, 2021 | 156.14 | 156.14 | 153.48 | 154.91 | 413,706 | -1.74(-1.11%) |
May 10, 2021 | 155.83 | 158.45 | 153.32 | 156.65 | 390,875 | +1.35(+0.87%) |
May 07, 2021 | 156.30 | 156.98 | 154.89 | 155.30 | 350,697 | -0.66(-0.42%) |
May 06, 2021 | 156.37 | 157.31 | 154.69 | 155.96 | 549,598 | -0.13(-0.08%) |
May 05, 2021 | 155.50 | 156.28 | 153.44 | 156.09 | 541,892 | +2.06(+1.34%) |
May 04, 2021 | 149.76 | 154.95 | 149.76 | 154.03 | 887,093 | +2.72(+1.80%) |