Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 158.66 | 159.06 | 158.01 | 158.34 | 5,814,675 | +0.02(+0.01%) |
Jul 29, 2021 | 158.84 | 159.39 | 157.32 | 158.32 | 4,582,548 | +0.00(+0.00%) |
Jul 28, 2021 | 158.83 | 159.43 | 158.23 | 158.32 | 6,275,229 | -0.44(-0.28%) |
Jul 27, 2021 | 157.97 | 158.82 | 156.94 | 158.76 | 7,709,533 | +0.73(+0.46%) |
Jul 26, 2021 | 157.99 | 158.29 | 157.11 | 158.04 | 4,877,418 | +0.07(+0.05%) |
Jul 23, 2021 | 157.24 | 158.32 | 156.67 | 157.97 | 5,454,036 | +1.66(+1.06%) |
Jul 22, 2021 | 155.73 | 157.30 | 155.08 | 156.30 | 5,744,214 | +0.45(+0.29%) |
Jul 21, 2021 | 155.68 | 156.03 | 154.00 | 155.85 | 8,249,306 | +0.96(+0.62%) |
Jul 20, 2021 | 153.47 | 157.06 | 153.41 | 154.89 | 10,768,352 | +1.44(+0.94%) |
Jul 19, 2021 | 153.12 | 154.66 | 152.02 | 153.45 | 8,939,200 | -1.12(-0.73%) |
Jul 16, 2021 | 154.79 | 155.48 | 154.43 | 154.57 | 6,345,998 | -0.25(-0.16%) |
Jul 15, 2021 | 155.68 | 156.23 | 154.22 | 154.82 | 7,238,419 | -1.88(-1.20%) |
Jul 14, 2021 | 156.32 | 157.08 | 155.44 | 156.71 | 6,701,206 | +1.06(+0.68%) |
Jul 13, 2021 | 155.37 | 156.09 | 155.10 | 155.65 | 5,102,208 | -0.19(-0.12%) |
Jul 12, 2021 | 156.07 | 157.40 | 154.98 | 155.84 | 8,524,627 | -0.25(-0.16%) |
Jul 09, 2021 | 155.74 | 156.66 | 155.62 | 156.09 | 6,656,825 | +0.62(+0.40%) |
Jul 08, 2021 | 155.41 | 155.82 | 154.09 | 155.47 | 6,259,311 | -0.30(-0.20%) |
Jul 07, 2021 | 154.00 | 155.86 | 154.00 | 155.78 | 6,844,361 | +1.32(+0.86%) |
Jul 06, 2021 | 154.40 | 155.27 | 153.55 | 154.45 | 6,631,668 | -0.93(-0.60%) |
Jul 02, 2021 | 152.66 | 155.68 | 152.31 | 155.38 | 9,853,221 | +2.78(+1.82%) |
Jul 01, 2021 | 151.48 | 152.65 | 151.38 | 152.60 | 6,870,901 | +1.12(+0.74%) |
Jun 30, 2021 | 150.80 | 151.69 | 150.50 | 151.48 | 6,688,491 | +0.65(+0.43%) |
Jun 29, 2021 | 150.80 | 151.39 | 150.26 | 150.83 | 4,077,815 | +0.01(+0.01%) |
Jun 28, 2021 | 151.21 | 151.79 | 150.36 | 150.82 | 6,093,529 | -0.17(-0.12%) |
Jun 25, 2021 | 149.83 | 151.52 | 149.78 | 151.00 | 11,923,327 | +0.77(+0.51%) |
Jun 24, 2021 | 150.13 | 150.99 | 149.70 | 150.22 | 4,947,261 | +0.68(+0.45%) |
Jun 23, 2021 | 150.52 | 150.52 | 149.41 | 149.54 | 4,886,382 | -0.91(-0.60%) |
Jun 22, 2021 | 150.54 | 150.84 | 150.14 | 150.45 | 6,119,897 | -0.20(-0.13%) |
Jun 21, 2021 | 149.67 | 151.04 | 149.19 | 150.66 | 7,169,283 | +1.71(+1.15%) |
Jun 18, 2021 | 150.13 | 150.98 | 148.77 | 148.94 | 14,130,375 | -2.98(-1.96%) |
Jun 17, 2021 | 150.98 | 152.37 | 150.34 | 151.92 | 6,388,924 | +0.73(+0.48%) |
Jun 16, 2021 | 151.54 | 152.41 | 150.32 | 151.20 | 7,599,892 | -0.05(-0.04%) |
Jun 15, 2021 | 151.93 | 152.51 | 151.16 | 151.25 | 5,506,082 | -0.81(-0.53%) |
Jun 14, 2021 | 151.26 | 152.15 | 150.71 | 152.06 | 5,361,252 | +0.38(+0.25%) |
Jun 11, 2021 | 153.62 | 153.63 | 151.00 | 151.69 | 8,036,695 | -1.95(-1.27%) |
Jun 10, 2021 | 152.64 | 154.09 | 152.64 | 153.63 | 7,028,977 | +1.37(+0.90%) |
Jun 09, 2021 | 150.79 | 152.44 | 150.49 | 152.26 | 6,052,649 | +2.02(+1.35%) |
Jun 08, 2021 | 151.98 | 152.33 | 149.03 | 150.24 | 8,424,363 | -1.33(-0.88%) |
Jun 07, 2021 | 152.64 | 152.94 | 151.38 | 151.57 | 5,829,518 | -1.04(-0.68%) |
Jun 04, 2021 | 153.57 | 154.08 | 152.52 | 152.61 | 7,080,301 | -0.06(-0.04%) |
Jun 03, 2021 | 152.54 | 153.70 | 152.37 | 152.68 | 6,317,524 | -0.15(-0.10%) |
Jun 02, 2021 | 152.00 | 153.31 | 151.82 | 152.82 | 7,401,557 | +0.62(+0.40%) |
Jun 01, 2021 | 156.46 | 156.50 | 152.07 | 152.21 | 11,361,417 | -3.42(-2.20%) |
May 28, 2021 | 155.88 | 157.24 | 155.56 | 155.63 | 6,961,206 | +0.41(+0.26%) |
May 27, 2021 | 155.64 | 156.48 | 154.83 | 155.22 | 8,824,422 | -0.24(-0.15%) |
May 26, 2021 | 156.32 | 156.39 | 154.74 | 155.46 | 6,227,794 | -0.93(-0.59%) |
May 25, 2021 | 156.94 | 157.27 | 156.08 | 156.39 | 8,096,424 | -0.43(-0.28%) |
May 24, 2021 | 157.15 | 157.56 | 156.11 | 156.82 | 5,650,019 | +0.60(+0.38%) |
May 21, 2021 | 156.57 | 157.85 | 156.15 | 156.23 | 7,121,037 | -0.10(-0.06%) |
May 20, 2021 | 155.29 | 156.80 | 155.07 | 156.33 | 5,307,876 | +0.91(+0.58%) |
May 19, 2021 | 154.90 | 155.50 | 153.56 | 155.42 | 6,055,636 | -0.34(-0.22%) |
May 18, 2021 | 155.33 | 156.60 | 154.92 | 155.76 | 6,396,998 | +0.05(+0.03%) |
May 17, 2021 | 155.72 | 157.08 | 155.63 | 155.71 | 6,260,582 | +0.16(+0.10%) |
May 14, 2021 | 156.70 | 156.82 | 155.51 | 155.55 | 6,344,436 | +0.24(+0.15%) |
May 13, 2021 | 152.58 | 155.99 | 152.58 | 155.31 | 8,774,891 | +1.61(+1.05%) |
May 12, 2021 | 154.02 | 155.17 | 153.48 | 153.71 | 7,395,264 | -0.62(-0.40%) |
May 11, 2021 | 155.91 | 156.15 | 153.78 | 154.33 | 8,992,919 | -1.27(-0.82%) |
May 10, 2021 | 155.26 | 156.74 | 154.65 | 155.60 | 9,144,780 | +1.62(+1.05%) |
May 07, 2021 | 153.80 | 154.60 | 153.37 | 153.98 | 5,818,625 | +0.69(+0.45%) |
May 06, 2021 | 152.42 | 153.42 | 151.91 | 153.28 | 6,050,634 | +0.61(+0.40%) |
May 05, 2021 | 153.07 | 153.89 | 152.42 | 152.67 | 8,530,218 | -0.64(-0.42%) |
May 04, 2021 | 150.63 | 153.39 | 150.48 | 153.31 | 11,139,211 | +2.34(+1.55%) |