Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 162.15 | 162.15 | 159.71 | 160.60 | 29,990 | -1.40(-0.86%) |
Jul 29, 2021 | 159.25 | 162.59 | 159.25 | 162.00 | 28,643 | +1.17(+0.73%) |
Jul 28, 2021 | 158.78 | 161.97 | 158.78 | 160.83 | 47,453 | +3.81(+2.43%) |
Jul 27, 2021 | 159.78 | 159.78 | 155.37 | 157.02 | 33,427 | -3.21(-2.00%) |
Jul 26, 2021 | 160.11 | 161.13 | 158.43 | 160.23 | 33,255 | +0.80(+0.50%) |
Jul 23, 2021 | 159.00 | 163.05 | 158.87 | 159.43 | 34,664 | +1.16(+0.73%) |
Jul 22, 2021 | 159.52 | 159.86 | 156.28 | 158.27 | 14,337 | -0.06(-0.04%) |
Jul 21, 2021 | 156.61 | 159.03 | 154.03 | 158.33 | 33,644 | +1.47(+0.94%) |
Jul 20, 2021 | 156.29 | 158.29 | 155.94 | 156.86 | 28,007 | +1.42(+0.91%) |
Jul 19, 2021 | 158.84 | 160.14 | 153.92 | 155.44 | 44,032 | -6.30(-3.90%) |
Jul 16, 2021 | 161.02 | 162.49 | 159.26 | 161.74 | 17,334 | +1.38(+0.86%) |
Jul 15, 2021 | 160.76 | 162.26 | 159.34 | 160.36 | 42,605 | -1.66(-1.02%) |
Jul 14, 2021 | 159.52 | 162.16 | 157.60 | 162.02 | 23,390 | +1.91(+1.20%) |
Jul 13, 2021 | 165.85 | 165.85 | 159.36 | 160.10 | 24,616 | -4.95(-3.00%) |
Jul 12, 2021 | 165.47 | 167.45 | 164.18 | 165.06 | 22,321 | -2.19(-1.31%) |
Jul 09, 2021 | 167.49 | 168.04 | 165.91 | 167.25 | 23,437 | +1.39(+0.84%) |
Jul 08, 2021 | 164.93 | 167.55 | 164.93 | 165.86 | 26,323 | -1.97(-1.17%) |
Jul 07, 2021 | 164.06 | 168.04 | 163.79 | 167.82 | 25,899 | +4.13(+2.52%) |
Jul 06, 2021 | 166.87 | 166.87 | 161.93 | 163.69 | 15,333 | -2.74(-1.65%) |
Jul 02, 2021 | 165.27 | 167.46 | 164.54 | 166.43 | 24,022 | +2.35(+1.43%) |
Jul 01, 2021 | 163.78 | 164.28 | 161.86 | 164.08 | 20,176 | +0.22(+0.13%) |
Jun 30, 2021 | 163.97 | 164.65 | 161.13 | 163.86 | 25,766 | +0.78(+0.48%) |
Jun 29, 2021 | 163.65 | 165.29 | 162.54 | 163.08 | 28,672 | -1.89(-1.14%) |
Jun 28, 2021 | 169.00 | 169.00 | 164.58 | 164.97 | 32,468 | -3.74(-2.22%) |
Jun 25, 2021 | 167.36 | 168.91 | 166.44 | 168.71 | 35,294 | +1.34(+0.80%) |
Jun 24, 2021 | 163.63 | 168.20 | 163.15 | 167.37 | 59,059 | +5.55(+3.43%) |
Jun 23, 2021 | 159.14 | 164.35 | 159.14 | 161.82 | 92,960 | +4.12(+2.61%) |
Jun 22, 2021 | 163.40 | 163.40 | 155.45 | 157.70 | 72,180 | -6.37(-3.88%) |
Jun 21, 2021 | 162.30 | 164.97 | 160.80 | 164.07 | 41,268 | +3.06(+1.90%) |
Jun 18, 2021 | 163.18 | 163.18 | 159.59 | 161.02 | 47,077 | -2.22(-1.36%) |
Jun 17, 2021 | 163.84 | 166.61 | 160.96 | 163.24 | 37,091 | -1.87(-1.13%) |
Jun 16, 2021 | 168.25 | 170.31 | 163.94 | 165.11 | 43,361 | -3.64(-2.16%) |
Jun 15, 2021 | 169.93 | 169.93 | 165.80 | 168.75 | 32,825 | +1.26(+0.75%) |
Jun 14, 2021 | 168.59 | 171.27 | 166.21 | 167.50 | 31,114 | -2.52(-1.48%) |
Jun 11, 2021 | 165.99 | 170.33 | 165.19 | 170.01 | 429,108 | +4.47(+2.70%) |
Jun 10, 2021 | 162.06 | 167.43 | 159.56 | 165.55 | 66,113 | +3.94(+2.43%) |
Jun 09, 2021 | 156.99 | 163.28 | 156.85 | 161.61 | 100,771 | +6.03(+3.87%) |
Jun 08, 2021 | 156.89 | 157.09 | 153.94 | 155.59 | 94,513 | -0.65(-0.41%) |
Jun 07, 2021 | 154.62 | 160.71 | 154.62 | 156.23 | 88,027 | +1.11(+0.71%) |
Jun 04, 2021 | 154.18 | 156.08 | 152.27 | 155.12 | 61,318 | +0.59(+0.38%) |
Jun 03, 2021 | 157.68 | 157.68 | 152.44 | 154.53 | 89,688 | -5.25(-3.29%) |
Jun 02, 2021 | 161.81 | 161.81 | 158.07 | 159.78 | 44,860 | -0.80(-0.50%) |
Jun 01, 2021 | 158.47 | 161.81 | 157.14 | 160.58 | 42,172 | +4.05(+2.59%) |
May 28, 2021 | 157.67 | 157.67 | 150.39 | 156.53 | 105,859 | +1.02(+0.66%) |
May 27, 2021 | 161.19 | 162.17 | 155.03 | 155.51 | 70,750 | -4.42(-2.76%) |
May 26, 2021 | 159.38 | 161.34 | 156.81 | 159.94 | 19,969 | +2.30(+1.46%) |
May 25, 2021 | 166.52 | 166.70 | 157.52 | 157.64 | 32,289 | -7.54(-4.57%) |
May 24, 2021 | 165.92 | 165.92 | 162.42 | 165.18 | 18,674 | +0.97(+0.59%) |
May 21, 2021 | 165.64 | 165.64 | 163.68 | 164.21 | 25,564 | -0.11(-0.06%) |
May 20, 2021 | 163.54 | 165.67 | 161.51 | 164.31 | 45,205 | +1.57(+0.96%) |
May 19, 2021 | 162.78 | 162.87 | 159.08 | 162.75 | 18,455 | -0.55(-0.34%) |
May 18, 2021 | 166.25 | 166.25 | 162.62 | 163.29 | 13,442 | -1.92(-1.16%) |
May 17, 2021 | 165.91 | 166.67 | 163.43 | 165.22 | 22,906 | -0.90(-0.54%) |
May 14, 2021 | 161.70 | 166.41 | 161.70 | 166.11 | 15,141 | +6.50(+4.07%) |
May 13, 2021 | 156.10 | 161.67 | 156.10 | 159.62 | 23,054 | +0.74(+0.46%) |
May 12, 2021 | 162.54 | 163.10 | 158.01 | 158.88 | 30,086 | -3.60(-2.21%) |
May 11, 2021 | 163.13 | 164.11 | 159.56 | 162.48 | 49,232 | -1.99(-1.21%) |
May 10, 2021 | 160.40 | 166.11 | 159.88 | 164.47 | 28,092 | +4.17(+2.60%) |
May 07, 2021 | 159.79 | 160.94 | 158.14 | 160.30 | 25,841 | +2.11(+1.33%) |
May 06, 2021 | 157.68 | 158.56 | 155.99 | 158.19 | 25,113 | +1.73(+1.10%) |
May 05, 2021 | 155.40 | 156.95 | 155.09 | 156.46 | 17,162 | +1.25(+0.81%) |
May 04, 2021 | 152.76 | 156.91 | 152.38 | 155.21 | 28,982 | +1.51(+0.99%) |