Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 157.79 | 160.32 | 157.79 | 158.90 | 149,308 | -0.18(-0.12%) |
Jul 29, 2021 | 159.39 | 159.39 | 157.84 | 159.08 | 68,750 | +2.04(+1.30%) |
Jul 28, 2021 | 156.46 | 158.12 | 154.37 | 157.04 | 64,321 | +0.05(+0.03%) |
Jul 27, 2021 | 156.22 | 157.92 | 154.22 | 156.99 | 62,558 | +0.91(+0.58%) |
Jul 26, 2021 | 157.60 | 157.76 | 155.56 | 156.09 | 51,064 | -1.16(-0.74%) |
Jul 23, 2021 | 156.05 | 157.96 | 155.21 | 157.25 | 55,285 | +1.76(+1.13%) |
Jul 22, 2021 | 157.56 | 158.06 | 155.32 | 155.49 | 53,926 | -2.58(-1.63%) |
Jul 21, 2021 | 157.84 | 159.21 | 156.23 | 158.07 | 81,659 | +1.00(+0.63%) |
Jul 20, 2021 | 153.87 | 158.36 | 153.87 | 157.07 | 156,745 | +3.17(+2.06%) |
Jul 19, 2021 | 154.00 | 155.09 | 152.27 | 153.90 | 84,518 | -2.03(-1.30%) |
Jul 16, 2021 | 157.97 | 159.67 | 155.87 | 155.93 | 91,380 | -1.56(-0.99%) |
Jul 15, 2021 | 157.39 | 158.47 | 156.75 | 157.49 | 41,060 | -0.98(-0.62%) |
Jul 14, 2021 | 158.17 | 158.17 | 157.99 | 158.46 | 41,389 | +0.39(+0.24%) |
Jul 13, 2021 | 159.82 | 161.35 | 157.88 | 158.08 | 57,682 | -2.30(-1.43%) |
Jul 12, 2021 | 159.69 | 160.80 | 158.04 | 160.38 | 51,038 | +1.02(+0.64%) |
Jul 09, 2021 | 159.53 | 159.81 | 157.51 | 159.36 | 90,758 | +1.74(+1.10%) |
Jul 08, 2021 | 158.59 | 159.53 | 157.09 | 157.62 | 82,080 | -2.80(-1.75%) |
Jul 07, 2021 | 160.48 | 161.42 | 159.89 | 160.42 | 82,040 | +0.34(+0.21%) |
Jul 06, 2021 | 159.07 | 160.66 | 156.61 | 160.09 | 81,072 | +0.35(+0.22%) |
Jul 02, 2021 | 160.78 | 160.78 | 158.10 | 159.74 | 99,576 | -0.78(-0.49%) |
Jul 01, 2021 | 160.66 | 161.79 | 160.29 | 160.52 | 114,583 | +0.56(+0.35%) |
Jun 30, 2021 | 159.79 | 161.86 | 159.43 | 159.96 | 108,899 | +0.49(+0.31%) |
Jun 29, 2021 | 158.24 | 161.17 | 157.78 | 159.47 | 69,144 | +0.88(+0.55%) |
Jun 28, 2021 | 158.41 | 159.38 | 156.74 | 158.59 | 93,109 | -0.45(-0.29%) |
Jun 25, 2021 | 157.59 | 159.48 | 157.25 | 159.04 | 237,308 | +1.81(+1.15%) |
Jun 24, 2021 | 157.68 | 158.12 | 155.52 | 157.24 | 74,574 | +0.91(+0.58%) |
Jun 23, 2021 | 157.37 | 157.99 | 155.35 | 156.33 | 73,939 | +0.00(+0.00%) |
Jun 22, 2021 | 155.96 | 157.09 | 154.62 | 156.33 | 95,636 | +0.08(+0.05%) |
Jun 21, 2021 | 153.80 | 157.26 | 153.01 | 156.25 | 115,682 | +4.00(+2.63%) |
Jun 18, 2021 | 151.91 | 153.91 | 151.15 | 152.25 | 248,684 | -1.90(-1.23%) |
Jun 17, 2021 | 156.85 | 157.21 | 153.21 | 154.15 | 117,248 | -3.25(-2.06%) |
Jun 16, 2021 | 161.68 | 161.68 | 156.34 | 157.40 | 132,434 | -4.54(-2.80%) |
Jun 15, 2021 | 161.39 | 162.66 | 160.66 | 161.94 | 60,354 | -0.05(-0.03%) |
Jun 14, 2021 | 161.11 | 162.19 | 159.48 | 161.99 | 103,112 | +0.91(+0.56%) |
Jun 11, 2021 | 161.31 | 162.53 | 159.74 | 161.08 | 69,279 | -0.04(-0.02%) |
Jun 10, 2021 | 162.54 | 162.94 | 159.64 | 161.12 | 69,874 | -0.23(-0.14%) |
Jun 09, 2021 | 163.26 | 163.26 | 161.09 | 161.35 | 54,586 | -1.49(-0.91%) |
Jun 08, 2021 | 161.72 | 163.06 | 160.44 | 162.84 | 51,073 | +0.80(+0.49%) |
Jun 07, 2021 | 165.63 | 166.28 | 161.65 | 162.04 | 85,890 | -3.26(-1.97%) |
Jun 04, 2021 | 163.83 | 166.46 | 163.46 | 165.29 | 78,129 | +2.10(+1.28%) |
Jun 03, 2021 | 163.26 | 165.32 | 162.38 | 163.20 | 69,879 | -0.72(-0.44%) |
Jun 02, 2021 | 164.15 | 165.40 | 163.22 | 163.91 | 79,472 | +0.52(+0.32%) |
Jun 01, 2021 | 162.70 | 164.09 | 161.83 | 163.39 | 76,268 | +1.03(+0.64%) |
May 28, 2021 | 162.25 | 163.08 | 161.38 | 162.36 | 53,427 | +0.70(+0.43%) |
May 27, 2021 | 162.51 | 163.13 | 161.39 | 161.66 | 77,445 | +0.30(+0.19%) |
May 26, 2021 | 161.82 | 162.17 | 160.77 | 161.36 | 101,254 | +0.13(+0.08%) |
May 25, 2021 | 158.50 | 161.88 | 158.12 | 161.24 | 109,588 | +2.06(+1.29%) |
May 24, 2021 | 159.11 | 159.47 | 157.27 | 159.18 | 53,466 | +1.29(+0.82%) |
May 21, 2021 | 158.29 | 159.68 | 156.99 | 157.88 | 368,811 | +0.34(+0.21%) |
May 20, 2021 | 157.16 | 159.25 | 155.47 | 157.54 | 63,416 | +0.35(+0.22%) |
May 19, 2021 | 159.35 | 159.35 | 156.09 | 157.20 | 92,711 | -3.25(-2.02%) |
May 18, 2021 | 163.91 | 164.15 | 160.35 | 160.44 | 107,907 | -2.93(-1.79%) |
May 17, 2021 | 162.21 | 163.64 | 161.15 | 163.37 | 93,870 | +0.41(+0.25%) |
May 14, 2021 | 160.61 | 163.81 | 159.75 | 162.97 | 112,495 | +2.45(+1.53%) |
May 13, 2021 | 156.57 | 161.41 | 156.57 | 160.51 | 155,170 | +4.15(+2.66%) |
May 12, 2021 | 159.63 | 159.89 | 156.45 | 156.36 | 134,372 | -3.49(-2.18%) |
May 11, 2021 | 157.90 | 160.21 | 157.90 | 159.85 | 118,000 | -0.52(-0.32%) |
May 10, 2021 | 159.21 | 161.03 | 158.47 | 160.37 | 99,033 | +0.92(+0.57%) |
May 07, 2021 | 155.51 | 159.50 | 154.14 | 159.45 | 64,656 | +3.66(+2.35%) |
May 06, 2021 | 157.19 | 159.96 | 154.83 | 155.79 | 90,700 | -0.90(-0.57%) |
May 05, 2021 | 157.31 | 157.79 | 155.05 | 156.69 | 76,742 | -1.12(-0.71%) |
May 04, 2021 | 156.12 | 159.11 | 155.33 | 157.80 | 79,710 | +1.72(+1.10%) |