Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 157.47 | 159.96 | 157.05 | 159.21 | 2,816,894 | +0.84(+0.53%) |
Jul 29, 2021 | 156.70 | 158.97 | 156.47 | 158.38 | 3,327,807 | +2.38(+1.52%) |
Jul 28, 2021 | 155.31 | 156.58 | 154.86 | 156.00 | 3,819,634 | +1.38(+0.89%) |
Jul 27, 2021 | 155.50 | 155.72 | 151.72 | 154.62 | 4,287,901 | -1.25(-0.80%) |
Jul 26, 2021 | 153.37 | 156.28 | 153.37 | 155.87 | 1,822,981 | +0.33(+0.21%) |
Jul 23, 2021 | 155.23 | 155.81 | 153.75 | 155.53 | 2,291,041 | +1.45(+0.94%) |
Jul 22, 2021 | 154.31 | 155.04 | 152.95 | 154.08 | 3,418,572 | -2.68(-1.71%) |
Jul 21, 2021 | 153.38 | 156.76 | 152.90 | 156.76 | 2,199,856 | +3.74(+2.44%) |
Jul 20, 2021 | 151.53 | 153.88 | 150.18 | 153.02 | 2,977,009 | +1.84(+1.21%) |
Jul 19, 2021 | 150.94 | 151.79 | 148.88 | 151.19 | 2,914,875 | -1.39(-0.91%) |
Jul 16, 2021 | 155.95 | 156.68 | 152.41 | 152.58 | 2,401,854 | -3.06(-1.97%) |
Jul 15, 2021 | 157.78 | 157.78 | 154.36 | 155.64 | 3,686,616 | -2.38(-1.50%) |
Jul 14, 2021 | 160.40 | 161.67 | 157.74 | 158.02 | 2,116,534 | -1.05(-0.66%) |
Jul 13, 2021 | 158.83 | 160.11 | 157.84 | 159.06 | 2,243,267 | -0.28(-0.17%) |
Jul 12, 2021 | 158.36 | 159.41 | 157.55 | 159.34 | 2,180,868 | +1.22(+0.77%) |
Jul 09, 2021 | 155.92 | 158.44 | 154.76 | 158.12 | 2,467,222 | +2.25(+1.44%) |
Jul 08, 2021 | 154.28 | 156.25 | 152.33 | 155.88 | 3,314,999 | -1.45(-0.92%) |
Jul 07, 2021 | 160.97 | 161.13 | 156.61 | 157.32 | 4,421,360 | -2.75(-1.72%) |
Jul 06, 2021 | 163.12 | 163.12 | 158.58 | 160.07 | 2,411,611 | -2.24(-1.38%) |
Jul 02, 2021 | 161.94 | 162.84 | 161.32 | 162.31 | 1,644,032 | +1.43(+0.89%) |
Jul 01, 2021 | 163.60 | 163.66 | 160.61 | 160.88 | 3,012,712 | -2.84(-1.74%) |
Jun 30, 2021 | 162.76 | 164.00 | 161.86 | 163.72 | 3,106,661 | +0.72(+0.44%) |
Jun 29, 2021 | 161.93 | 163.42 | 161.57 | 163.00 | 2,230,729 | +0.79(+0.49%) |
Jun 28, 2021 | 160.66 | 162.77 | 160.18 | 162.21 | 2,382,709 | +2.77(+1.74%) |
Jun 25, 2021 | 159.32 | 161.16 | 158.88 | 159.44 | 3,112,045 | +0.59(+0.37%) |
Jun 24, 2021 | 158.05 | 159.07 | 157.14 | 158.85 | 2,166,089 | +3.24(+2.08%) |
Jun 23, 2021 | 155.61 | 156.85 | 155.01 | 155.61 | 2,373,306 | -0.04(-0.02%) |
Jun 22, 2021 | 155.52 | 156.15 | 154.47 | 155.65 | 3,137,594 | -0.46(-0.29%) |
Jun 21, 2021 | 154.60 | 156.26 | 154.23 | 156.10 | 3,126,390 | +1.86(+1.21%) |
Jun 18, 2021 | 156.95 | 157.24 | 153.56 | 154.24 | 4,139,407 | -3.83(-2.42%) |
Jun 17, 2021 | 157.88 | 159.97 | 157.00 | 158.07 | 2,514,741 | +0.19(+0.12%) |
Jun 16, 2021 | 159.82 | 160.37 | 156.39 | 157.88 | 2,482,554 | -1.52(-0.95%) |
Jun 15, 2021 | 160.18 | 160.65 | 158.90 | 159.41 | 2,500,302 | -0.78(-0.49%) |
Jun 14, 2021 | 159.55 | 160.18 | 157.77 | 160.18 | 2,897,538 | +0.80(+0.50%) |
Jun 11, 2021 | 159.47 | 159.52 | 158.28 | 159.39 | 2,506,146 | +0.25(+0.16%) |
Jun 10, 2021 | 159.00 | 159.64 | 156.62 | 159.14 | 3,055,599 | +0.92(+0.58%) |
Jun 09, 2021 | 157.31 | 158.73 | 156.86 | 158.22 | 3,412,681 | +1.39(+0.89%) |
Jun 08, 2021 | 158.35 | 158.35 | 155.24 | 156.83 | 2,562,726 | +0.41(+0.26%) |
Jun 07, 2021 | 156.59 | 157.46 | 155.97 | 156.42 | 2,102,232 | -1.05(-0.66%) |
Jun 04, 2021 | 154.43 | 158.01 | 154.43 | 157.47 | 2,569,128 | +3.34(+2.17%) |
Jun 03, 2021 | 153.71 | 155.71 | 153.13 | 154.13 | 2,685,399 | -2.31(-1.48%) |
Jun 02, 2021 | 155.83 | 157.22 | 155.35 | 156.44 | 2,178,595 | +0.77(+0.49%) |
Jun 01, 2021 | 155.73 | 158.17 | 154.29 | 155.67 | 3,135,550 | -0.87(-0.55%) |
May 28, 2021 | 155.71 | 157.50 | 155.09 | 156.53 | 2,891,931 | +1.32(+0.85%) |
May 27, 2021 | 155.19 | 157.25 | 154.95 | 155.21 | 3,647,525 | +0.02(+0.01%) |
May 26, 2021 | 155.04 | 156.40 | 154.05 | 155.19 | 4,241,204 | +0.15(+0.10%) |
May 25, 2021 | 155.60 | 156.41 | 154.06 | 155.04 | 3,513,601 | +1.15(+0.74%) |
May 24, 2021 | 152.46 | 154.34 | 152.21 | 153.89 | 3,626,965 | +2.98(+1.98%) |
May 21, 2021 | 151.22 | 152.25 | 150.55 | 150.91 | 3,724,110 | -0.10(-0.07%) |
May 20, 2021 | 147.13 | 152.65 | 146.66 | 151.01 | 6,321,665 | +6.01(+4.15%) |
May 19, 2021 | 138.06 | 145.20 | 136.43 | 145.00 | 7,461,980 | +6.85(+4.96%) |
May 18, 2021 | 141.68 | 141.85 | 138.08 | 138.16 | 4,458,088 | -2.09(-1.49%) |
May 17, 2021 | 140.50 | 140.93 | 138.14 | 140.25 | 5,370,910 | -1.43(-1.01%) |
May 14, 2021 | 140.14 | 142.78 | 138.86 | 141.68 | 5,123,736 | +2.82(+2.03%) |
May 13, 2021 | 139.78 | 141.41 | 137.90 | 138.86 | 4,280,158 | +0.55(+0.40%) |
May 12, 2021 | 139.59 | 141.11 | 137.93 | 138.31 | 4,997,968 | -4.54(-3.18%) |
May 11, 2021 | 140.48 | 144.02 | 140.01 | 142.84 | 4,903,088 | +0.05(+0.03%) |
May 10, 2021 | 148.51 | 148.84 | 142.77 | 142.80 | 4,363,795 | -6.13(-4.11%) |
May 07, 2021 | 148.36 | 149.96 | 147.75 | 148.92 | 2,858,123 | +1.74(+1.18%) |
May 06, 2021 | 145.83 | 148.18 | 144.76 | 147.18 | 5,042,424 | +1.41(+0.97%) |
May 05, 2021 | 145.15 | 146.99 | 144.23 | 145.77 | 4,662,640 | +1.91(+1.33%) |
May 04, 2021 | 142.05 | 143.94 | 140.67 | 143.86 | 4,065,075 | +0.56(+0.39%) |