Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 151.35 | 152.10 | 150.92 | 151.16 | 4,470,655 | -0.46(-0.31%) |
Jul 29, 2021 | 151.39 | 152.19 | 151.31 | 151.62 | 3,832,265 | +0.98(+0.65%) |
Jul 28, 2021 | 150.96 | 151.28 | 150.02 | 150.64 | 4,100,138 | -0.12(-0.08%) |
Jul 27, 2021 | 150.20 | 150.80 | 149.60 | 150.76 | 2,616,100 | +0.02(+0.01%) |
Jul 26, 2021 | 149.99 | 150.88 | 149.99 | 150.74 | 2,201,336 | +0.54(+0.36%) |
Jul 23, 2021 | 149.84 | 150.34 | 149.41 | 150.20 | 2,614,611 | +0.83(+0.56%) |
Jul 22, 2021 | 149.88 | 149.88 | 148.79 | 149.37 | 2,506,678 | -0.46(-0.31%) |
Jul 21, 2021 | 149.30 | 150.08 | 149.25 | 149.83 | 2,017,417 | +1.36(+0.92%) |
Jul 20, 2021 | 146.27 | 149.03 | 146.06 | 148.47 | 3,363,848 | +2.37(+1.62%) |
Jul 19, 2021 | 146.87 | 147.07 | 144.97 | 146.10 | 6,051,517 | -2.69(-1.81%) |
Jul 16, 2021 | 150.34 | 150.45 | 148.60 | 148.79 | 2,442,214 | -1.11(-0.74%) |
Jul 15, 2021 | 149.30 | 150.23 | 149.23 | 149.90 | 2,650,678 | -0.15(-0.10%) |
Jul 14, 2021 | 150.67 | 151.19 | 149.51 | 150.05 | 1,964,248 | -0.28(-0.18%) |
Jul 13, 2021 | 151.08 | 151.31 | 150.25 | 150.33 | 2,130,569 | -1.14(-0.75%) |
Jul 12, 2021 | 150.56 | 151.58 | 150.09 | 151.47 | 2,410,460 | +0.59(+0.39%) |
Jul 09, 2021 | 149.87 | 150.98 | 149.68 | 150.87 | 3,382,034 | +2.20(+1.48%) |
Jul 08, 2021 | 148.35 | 149.26 | 145.43 | 148.67 | 3,716,294 | -1.53(-1.02%) |
Jul 07, 2021 | 149.62 | 150.31 | 149.10 | 150.20 | 2,646,093 | +0.35(+0.23%) |
Jul 06, 2021 | 151.14 | 151.14 | 148.91 | 149.85 | 2,302,185 | -1.39(-0.92%) |
Jul 02, 2021 | 151.19 | 151.41 | 150.67 | 151.24 | 2,396,606 | +0.32(+0.21%) |
Jul 01, 2021 | 150.36 | 151.04 | 150.18 | 150.92 | 3,930,817 | +1.04(+0.69%) |
Jun 30, 2021 | 149.27 | 150.10 | 149.27 | 149.88 | 3,596,651 | +0.49(+0.33%) |
Jun 29, 2021 | 150.15 | 150.57 | 149.29 | 149.39 | 3,145,918 | -0.48(-0.32%) |
Jun 28, 2021 | 150.60 | 150.67 | 149.37 | 149.87 | 2,173,097 | -0.65(-0.43%) |
Jun 25, 2021 | 149.91 | 150.74 | 149.70 | 150.52 | 2,224,100 | +0.91(+0.61%) |
Jun 24, 2021 | 149.32 | 149.78 | 148.88 | 149.62 | 2,004,890 | +1.02(+0.69%) |
Jun 23, 2021 | 148.99 | 149.22 | 148.53 | 148.60 | 2,446,314 | -0.24(-0.16%) |
Jun 22, 2021 | 148.73 | 149.31 | 148.04 | 148.83 | 2,255,965 | +0.18(+0.12%) |
Jun 21, 2021 | 146.90 | 148.72 | 146.80 | 148.65 | 5,620,515 | +2.85(+1.96%) |
Jun 18, 2021 | 147.14 | 147.28 | 145.77 | 145.80 | 2,543,337 | -2.79(-1.88%) |
Jun 17, 2021 | 150.40 | 150.68 | 147.68 | 148.59 | 3,296,516 | -1.88(-1.25%) |
Jun 16, 2021 | 151.16 | 151.51 | 149.77 | 150.47 | 2,782,013 | -0.98(-0.65%) |
Jun 15, 2021 | 151.44 | 151.76 | 150.83 | 151.45 | 3,353,165 | +0.14(+0.09%) |
Jun 14, 2021 | 151.90 | 152.08 | 150.63 | 151.31 | 1,623,158 | -0.78(-0.52%) |
Jun 11, 2021 | 152.10 | 152.31 | 151.53 | 152.09 | 1,548,692 | +0.41(+0.27%) |
Jun 10, 2021 | 152.56 | 152.88 | 151.53 | 151.69 | 2,823,689 | -0.10(-0.07%) |
Jun 09, 2021 | 152.45 | 152.50 | 151.75 | 151.78 | 2,432,311 | -0.65(-0.43%) |
Jun 08, 2021 | 152.55 | 152.62 | 151.59 | 152.44 | 5,931,068 | +0.04(+0.02%) |
Jun 07, 2021 | 153.07 | 153.11 | 152.20 | 152.40 | 2,645,164 | -0.50(-0.33%) |
Jun 04, 2021 | 152.75 | 152.99 | 152.23 | 152.90 | 2,807,669 | +0.68(+0.44%) |
Jun 03, 2021 | 151.57 | 152.50 | 151.20 | 152.22 | 2,350,893 | -0.14(-0.09%) |
Jun 02, 2021 | 152.64 | 152.64 | 151.79 | 152.36 | 1,805,077 | +0.14(+0.09%) |
Jun 01, 2021 | 152.89 | 153.07 | 151.92 | 152.22 | 1,921,745 | +0.52(+0.34%) |
May 28, 2021 | 152.10 | 152.10 | 151.36 | 151.70 | 3,588,347 | +0.16(+0.11%) |
May 27, 2021 | 151.51 | 151.94 | 151.20 | 151.54 | 3,259,243 | +0.81(+0.54%) |
May 26, 2021 | 150.64 | 150.87 | 150.04 | 150.73 | 2,093,158 | +0.43(+0.29%) |
May 25, 2021 | 151.50 | 151.71 | 150.10 | 150.30 | 1,711,455 | -0.84(-0.55%) |
May 24, 2021 | 151.08 | 151.57 | 150.54 | 151.14 | 2,158,183 | +0.87(+0.58%) |
May 21, 2021 | 150.38 | 151.19 | 149.91 | 150.27 | 2,245,232 | +0.55(+0.36%) |
May 20, 2021 | 149.02 | 150.29 | 148.62 | 149.72 | 2,543,311 | +0.80(+0.54%) |
May 19, 2021 | 148.28 | 148.92 | 146.91 | 148.92 | 4,260,177 | -0.88(-0.58%) |
May 18, 2021 | 151.20 | 151.32 | 149.71 | 149.80 | 3,917,608 | -1.38(-0.92%) |
May 17, 2021 | 151.11 | 151.50 | 150.45 | 151.18 | 2,664,305 | -0.15(-0.10%) |
May 14, 2021 | 150.23 | 151.60 | 150.07 | 151.33 | 2,457,057 | +1.97(+1.32%) |
May 13, 2021 | 147.47 | 150.01 | 147.30 | 149.37 | 2,674,008 | +2.07(+1.41%) |
May 12, 2021 | 150.03 | 150.23 | 147.12 | 147.29 | 2,532,414 | -2.90(-1.93%) |
May 11, 2021 | 150.74 | 151.34 | 149.12 | 150.19 | 4,444,350 | -1.95(-1.28%) |
May 10, 2021 | 153.04 | 153.83 | 152.10 | 152.14 | 4,315,020 | -0.17(-0.11%) |
May 07, 2021 | 150.95 | 152.49 | 150.61 | 152.31 | 2,210,290 | +1.15(+0.76%) |
May 06, 2021 | 149.99 | 151.20 | 149.29 | 151.16 | 3,470,058 | +1.23(+0.82%) |
May 05, 2021 | 149.75 | 150.34 | 149.17 | 149.93 | 2,484,054 | +0.52(+0.35%) |
May 04, 2021 | 148.65 | 149.50 | 147.94 | 149.41 | 2,848,864 | +0.13(+0.09%) |