Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 146.85 | 149.75 | 146.51 | 148.69 | 516,681 | +1.33(+0.90%) |
Jul 29, 2021 | 145.74 | 147.67 | 145.41 | 147.37 | 312,805 | +2.80(+1.94%) |
Jul 28, 2021 | 145.36 | 145.75 | 143.07 | 144.56 | 260,973 | -0.40(-0.27%) |
Jul 27, 2021 | 144.73 | 146.55 | 143.92 | 144.96 | 211,703 | -0.44(-0.30%) |
Jul 26, 2021 | 144.22 | 145.73 | 144.22 | 145.40 | 247,980 | +0.93(+0.64%) |
Jul 23, 2021 | 142.38 | 145.18 | 141.97 | 144.47 | 285,809 | +3.07(+2.17%) |
Jul 22, 2021 | 142.15 | 143.65 | 139.45 | 141.40 | 783,144 | -5.21(-3.55%) |
Jul 21, 2021 | 146.79 | 147.22 | 144.21 | 146.61 | 503,998 | +0.66(+0.45%) |
Jul 20, 2021 | 144.45 | 147.61 | 143.85 | 145.95 | 348,703 | +2.11(+1.47%) |
Jul 19, 2021 | 144.92 | 145.84 | 142.70 | 143.83 | 414,083 | -3.08(-2.10%) |
Jul 16, 2021 | 148.82 | 149.08 | 145.43 | 146.91 | 1,201,980 | -1.69(-1.13%) |
Jul 15, 2021 | 148.97 | 150.56 | 148.30 | 148.60 | 255,860 | -0.91(-0.61%) |
Jul 14, 2021 | 147.51 | 150.32 | 147.51 | 149.51 | 270,883 | +1.98(+1.34%) |
Jul 13, 2021 | 148.03 | 148.56 | 146.43 | 147.53 | 312,442 | -1.40(-0.94%) |
Jul 12, 2021 | 147.69 | 149.05 | 146.91 | 148.93 | 351,620 | +0.19(+0.13%) |
Jul 09, 2021 | 148.17 | 149.31 | 147.72 | 148.74 | 301,326 | +1.88(+1.28%) |
Jul 08, 2021 | 148.33 | 149.12 | 145.38 | 146.87 | 302,119 | -2.83(-1.89%) |
Jul 07, 2021 | 148.74 | 151.30 | 148.74 | 149.70 | 255,604 | +1.05(+0.71%) |
Jul 06, 2021 | 149.42 | 149.72 | 147.25 | 148.65 | 411,643 | -1.06(-0.71%) |
Jul 02, 2021 | 151.62 | 152.40 | 149.27 | 149.71 | 262,956 | -1.93(-1.27%) |
Jul 01, 2021 | 149.98 | 152.24 | 149.16 | 151.64 | 295,369 | +1.98(+1.32%) |
Jun 30, 2021 | 150.33 | 151.12 | 148.78 | 149.66 | 326,271 | -1.20(-0.80%) |
Jun 29, 2021 | 150.42 | 151.21 | 148.97 | 150.86 | 255,840 | +0.44(+0.30%) |
Jun 28, 2021 | 151.70 | 152.81 | 149.40 | 150.42 | 220,922 | -1.69(-1.11%) |
Jun 25, 2021 | 150.66 | 153.11 | 149.83 | 152.10 | 468,241 | +1.84(+1.22%) |
Jun 24, 2021 | 149.41 | 150.44 | 147.80 | 150.26 | 327,894 | +1.00(+0.67%) |
Jun 23, 2021 | 150.50 | 150.79 | 148.53 | 149.26 | 238,573 | -0.67(-0.45%) |
Jun 22, 2021 | 150.06 | 150.89 | 148.84 | 149.93 | 201,053 | +0.21(+0.14%) |
Jun 21, 2021 | 147.69 | 149.93 | 147.56 | 149.72 | 192,541 | +2.94(+2.00%) |
Jun 18, 2021 | 148.14 | 149.04 | 146.72 | 146.79 | 343,820 | -2.48(-1.66%) |
Jun 17, 2021 | 151.67 | 151.81 | 148.16 | 149.27 | 341,124 | -2.15(-1.42%) |
Jun 16, 2021 | 153.29 | 153.29 | 150.67 | 151.42 | 243,834 | -2.05(-1.33%) |
Jun 15, 2021 | 151.53 | 154.31 | 151.24 | 153.47 | 273,623 | +2.12(+1.40%) |
Jun 14, 2021 | 153.12 | 153.17 | 150.69 | 151.34 | 306,885 | -1.00(-0.65%) |
Jun 11, 2021 | 150.62 | 152.76 | 150.62 | 152.34 | 242,824 | +1.96(+1.30%) |
Jun 10, 2021 | 153.69 | 157.58 | 150.19 | 150.38 | 333,546 | -3.03(-1.98%) |
Jun 09, 2021 | 154.81 | 155.02 | 152.99 | 153.41 | 287,706 | -1.29(-0.83%) |
Jun 08, 2021 | 152.60 | 154.84 | 151.60 | 154.70 | 222,765 | +1.94(+1.27%) |
Jun 07, 2021 | 152.66 | 153.81 | 150.34 | 152.75 | 452,499 | +0.47(+0.31%) |
Jun 04, 2021 | 153.13 | 154.53 | 148.56 | 152.28 | 338,773 | -1.47(-0.95%) |
Jun 03, 2021 | 156.27 | 156.71 | 152.86 | 153.75 | 512,385 | -2.71(-1.73%) |
Jun 02, 2021 | 160.83 | 161.65 | 156.29 | 156.46 | 295,463 | -4.05(-2.53%) |
Jun 01, 2021 | 162.04 | 164.06 | 159.71 | 160.51 | 288,697 | -0.97(-0.60%) |
May 28, 2021 | 159.30 | 161.84 | 158.18 | 161.48 | 227,527 | +1.31(+0.82%) |
May 27, 2021 | 159.04 | 161.19 | 159.04 | 160.17 | 210,547 | +1.36(+0.86%) |
May 26, 2021 | 155.84 | 159.01 | 154.30 | 158.81 | 388,929 | +2.51(+1.61%) |
May 25, 2021 | 159.43 | 160.56 | 156.21 | 156.30 | 181,786 | -2.97(-1.87%) |
May 24, 2021 | 159.03 | 160.04 | 157.78 | 159.27 | 184,587 | +0.90(+0.57%) |
May 21, 2021 | 159.58 | 160.65 | 158.70 | 158.37 | 247,738 | -1.00(-0.63%) |
May 20, 2021 | 163.44 | 164.92 | 159.20 | 159.38 | 304,554 | -3.77(-2.31%) |
May 19, 2021 | 161.56 | 163.23 | 159.75 | 163.15 | 243,457 | -0.26(-0.16%) |
May 18, 2021 | 165.52 | 166.95 | 163.41 | 163.41 | 180,687 | -1.95(-1.18%) |
May 17, 2021 | 165.29 | 165.86 | 164.07 | 165.36 | 118,695 | -0.49(-0.30%) |
May 14, 2021 | 165.21 | 166.92 | 164.80 | 165.85 | 163,066 | +1.16(+0.70%) |
May 13, 2021 | 162.66 | 165.80 | 162.66 | 164.70 | 289,201 | +2.33(+1.44%) |
May 12, 2021 | 166.83 | 166.92 | 162.35 | 162.37 | 279,519 | -4.81(-2.88%) |
May 11, 2021 | 165.05 | 168.51 | 164.32 | 167.18 | 285,477 | -3.79(-2.22%) |
May 10, 2021 | 169.81 | 172.97 | 169.57 | 170.97 | 246,895 | +2.10(+1.25%) |
May 07, 2021 | 165.53 | 169.04 | 164.96 | 168.87 | 324,670 | +2.44(+1.47%) |
May 06, 2021 | 168.09 | 168.87 | 164.95 | 166.42 | 253,715 | -1.20(-0.72%) |
May 05, 2021 | 169.03 | 169.14 | 166.07 | 167.62 | 208,014 | -1.32(-0.78%) |
May 04, 2021 | 165.80 | 169.40 | 164.89 | 168.94 | 249,449 | +2.76(+1.66%) |