Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 155.03 | 157.45 | 154.94 | 155.00 | 219,151 | +0.44(+0.28%) |
Jul 29, 2021 | 154.67 | 157.87 | 154.66 | 154.56 | 170,673 | -0.40(-0.26%) |
Jul 28, 2021 | 153.76 | 156.30 | 152.23 | 154.96 | 309,253 | +1.85(+1.21%) |
Jul 27, 2021 | 153.54 | 154.30 | 149.22 | 153.11 | 318,690 | +0.09(+0.06%) |
Jul 26, 2021 | 153.59 | 153.68 | 150.16 | 153.02 | 298,670 | -1.06(-0.69%) |
Jul 23, 2021 | 153.57 | 155.36 | 152.49 | 154.08 | 194,284 | -0.06(-0.04%) |
Jul 22, 2021 | 154.02 | 155.37 | 152.38 | 154.14 | 224,639 | -0.12(-0.08%) |
Jul 21, 2021 | 152.24 | 156.72 | 151.03 | 154.26 | 353,110 | +2.82(+1.86%) |
Jul 20, 2021 | 149.65 | 153.59 | 148.62 | 151.44 | 500,024 | +1.55(+1.03%) |
Jul 19, 2021 | 144.94 | 153.79 | 144.05 | 149.89 | 951,619 | +5.72(+3.97%) |
Jul 16, 2021 | 146.25 | 148.08 | 141.96 | 144.17 | 403,957 | -2.52(-1.72%) |
Jul 15, 2021 | 146.73 | 147.37 | 142.00 | 146.69 | 553,176 | -0.31(-0.21%) |
Jul 14, 2021 | 150.69 | 150.69 | 145.76 | 147.00 | 461,424 | -3.61(-2.40%) |
Jul 13, 2021 | 153.13 | 153.13 | 149.32 | 150.61 | 351,551 | -1.93(-1.27%) |
Jul 12, 2021 | 151.86 | 152.72 | 149.35 | 152.54 | 342,044 | +0.85(+0.56%) |
Jul 09, 2021 | 151.10 | 154.14 | 151.10 | 151.69 | 373,390 | -1.32(-0.86%) |
Jul 08, 2021 | 149.53 | 155.42 | 148.85 | 153.01 | 345,599 | +1.14(+0.75%) |
Jul 07, 2021 | 155.82 | 156.96 | 150.74 | 151.87 | 481,250 | -3.92(-2.52%) |
Jul 06, 2021 | 157.72 | 159.71 | 155.06 | 155.79 | 541,020 | -7.50(-4.59%) |
Jul 02, 2021 | 167.29 | 168.19 | 161.20 | 163.29 | 401,190 | -3.07(-1.85%) |
Jul 01, 2021 | 165.43 | 168.01 | 164.43 | 166.36 | 352,405 | +0.57(+0.34%) |
Jun 30, 2021 | 165.67 | 167.31 | 163.52 | 165.79 | 341,226 | +0.24(+0.14%) |
Jun 29, 2021 | 169.20 | 169.35 | 163.88 | 165.55 | 587,768 | -3.10(-1.84%) |
Jun 28, 2021 | 167.50 | 169.81 | 162.00 | 168.65 | 1,135,024 | -9.94(-5.57%) |
Jun 25, 2021 | 177.85 | 181.28 | 176.76 | 178.59 | 546,057 | +0.68(+0.38%) |
Jun 24, 2021 | 180.78 | 180.78 | 177.73 | 177.91 | 430,961 | -1.15(-0.64%) |
Jun 23, 2021 | 178.53 | 182.45 | 177.50 | 179.06 | 666,611 | +1.19(+0.67%) |
Jun 22, 2021 | 162.72 | 179.88 | 162.72 | 177.87 | 1,591,192 | +14.96(+9.18%) |
Jun 21, 2021 | 161.02 | 163.82 | 157.91 | 162.91 | 311,956 | +2.46(+1.53%) |
Jun 18, 2021 | 160.23 | 163.01 | 159.43 | 160.45 | 442,202 | +0.12(+0.07%) |
Jun 17, 2021 | 157.99 | 162.60 | 156.84 | 160.33 | 343,546 | +1.59(+1.00%) |
Jun 16, 2021 | 158.98 | 159.68 | 156.23 | 158.74 | 211,947 | +0.25(+0.16%) |
Jun 15, 2021 | 160.00 | 160.00 | 155.99 | 158.49 | 190,087 | -0.78(-0.49%) |
Jun 14, 2021 | 159.01 | 160.00 | 157.06 | 159.27 | 167,001 | +1.09(+0.69%) |
Jun 11, 2021 | 157.08 | 159.41 | 156.82 | 158.18 | 235,843 | +1.44(+0.92%) |
Jun 10, 2021 | 153.57 | 158.04 | 153.57 | 156.74 | 245,907 | +3.24(+2.11%) |
Jun 09, 2021 | 154.24 | 154.62 | 152.67 | 153.50 | 175,384 | +0.71(+0.46%) |
Jun 08, 2021 | 153.67 | 153.97 | 150.34 | 152.79 | 222,798 | +1.05(+0.69%) |
Jun 07, 2021 | 148.57 | 153.62 | 147.96 | 151.74 | 185,356 | +2.97(+2.00%) |
Jun 04, 2021 | 148.38 | 150.94 | 147.30 | 148.77 | 306,369 | +2.03(+1.38%) |
Jun 03, 2021 | 145.84 | 147.13 | 143.53 | 146.74 | 223,923 | -0.41(-0.28%) |
Jun 02, 2021 | 149.85 | 150.39 | 146.06 | 147.15 | 466,467 | -2.70(-1.80%) |
Jun 01, 2021 | 150.00 | 150.94 | 146.88 | 149.85 | 183,427 | -0.85(-0.56%) |
May 28, 2021 | 154.32 | 155.93 | 150.57 | 150.70 | 184,478 | -1.92(-1.26%) |
May 27, 2021 | 149.71 | 152.91 | 148.50 | 152.62 | 328,431 | +2.90(+1.94%) |
May 26, 2021 | 148.20 | 149.99 | 145.38 | 149.72 | 377,075 | -0.11(-0.07%) |
May 25, 2021 | 150.70 | 151.58 | 148.83 | 149.83 | 292,678 | +0.34(+0.23%) |
May 24, 2021 | 149.65 | 151.68 | 148.95 | 149.49 | 482,586 | +1.12(+0.75%) |
May 21, 2021 | 150.46 | 151.66 | 148.14 | 148.37 | 323,352 | -0.66(-0.44%) |
May 20, 2021 | 144.90 | 150.43 | 144.36 | 149.03 | 462,068 | +4.76(+3.30%) |
May 19, 2021 | 142.48 | 144.99 | 141.97 | 144.27 | 325,352 | -0.61(-0.42%) |
May 18, 2021 | 144.81 | 148.46 | 143.05 | 144.88 | 715,025 | +0.69(+0.48%) |
May 17, 2021 | 143.98 | 144.50 | 141.17 | 144.19 | 460,212 | -0.65(-0.45%) |
May 14, 2021 | 146.65 | 147.76 | 144.24 | 144.84 | 595,253 | -0.60(-0.41%) |
May 13, 2021 | 148.95 | 149.10 | 144.96 | 145.44 | 457,665 | -1.65(-1.12%) |
May 12, 2021 | 148.84 | 151.18 | 144.24 | 147.09 | 391,483 | -3.90(-2.58%) |
May 11, 2021 | 152.48 | 156.00 | 150.84 | 150.99 | 525,387 | -4.05(-2.61%) |
May 10, 2021 | 155.18 | 156.96 | 151.87 | 155.04 | 532,582 | -1.18(-0.76%) |
May 07, 2021 | 157.01 | 161.21 | 155.91 | 156.22 | 369,281 | -0.36(-0.23%) |
May 06, 2021 | 159.74 | 161.15 | 151.13 | 156.58 | 844,368 | -4.81(-2.98%) |
May 05, 2021 | 164.14 | 166.65 | 160.77 | 161.39 | 448,997 | -4.03(-2.44%) |
May 04, 2021 | 168.24 | 169.70 | 163.01 | 165.42 | 590,993 | -4.40(-2.59%) |