Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 157.36 | 159.88 | 157.36 | 158.47 | 149,712 | -0.18(-0.12%) |
Jul 29, 2021 | 158.96 | 158.96 | 157.42 | 158.65 | 68,936 | +2.03(+1.30%) |
Jul 28, 2021 | 156.04 | 157.70 | 153.95 | 156.62 | 64,495 | +0.05(+0.03%) |
Jul 27, 2021 | 155.80 | 157.49 | 153.80 | 156.57 | 62,727 | +0.91(+0.58%) |
Jul 26, 2021 | 157.18 | 157.33 | 155.13 | 155.66 | 51,202 | -1.16(-0.74%) |
Jul 23, 2021 | 155.63 | 157.53 | 154.79 | 156.82 | 55,434 | +1.75(+1.13%) |
Jul 22, 2021 | 157.13 | 157.63 | 154.90 | 155.07 | 54,072 | -2.57(-1.63%) |
Jul 21, 2021 | 157.41 | 158.78 | 155.81 | 157.64 | 81,880 | +0.99(+0.63%) |
Jul 20, 2021 | 153.46 | 157.93 | 153.46 | 156.65 | 157,169 | +3.16(+2.06%) |
Jul 19, 2021 | 153.58 | 154.67 | 151.86 | 153.49 | 84,747 | -2.02(-1.30%) |
Jul 16, 2021 | 157.54 | 159.24 | 155.45 | 155.51 | 91,627 | -1.55(-0.99%) |
Jul 15, 2021 | 156.97 | 158.04 | 156.32 | 157.06 | 41,171 | -0.97(-0.62%) |
Jul 14, 2021 | 157.75 | 157.75 | 157.57 | 158.03 | 41,501 | +0.38(+0.24%) |
Jul 13, 2021 | 159.39 | 160.92 | 157.46 | 157.65 | 57,838 | -2.29(-1.43%) |
Jul 12, 2021 | 159.26 | 160.37 | 157.61 | 159.94 | 51,176 | +1.01(+0.64%) |
Jul 09, 2021 | 159.09 | 159.37 | 157.08 | 158.93 | 91,003 | +1.73(+1.10%) |
Jul 08, 2021 | 158.16 | 159.09 | 156.67 | 157.20 | 82,302 | -2.79(-1.75%) |
Jul 07, 2021 | 160.05 | 160.98 | 159.46 | 159.99 | 82,262 | +0.34(+0.21%) |
Jul 06, 2021 | 158.64 | 160.23 | 156.19 | 159.65 | 81,291 | +0.35(+0.22%) |
Jul 02, 2021 | 160.35 | 160.35 | 157.67 | 159.31 | 99,846 | -0.78(-0.49%) |
Jul 01, 2021 | 160.23 | 161.35 | 159.86 | 160.09 | 114,893 | +0.56(+0.35%) |
Jun 30, 2021 | 159.35 | 161.43 | 159.00 | 159.53 | 109,193 | +0.49(+0.31%) |
Jun 29, 2021 | 157.81 | 160.73 | 157.35 | 159.04 | 69,331 | +0.88(+0.55%) |
Jun 28, 2021 | 157.98 | 158.95 | 156.32 | 158.16 | 93,361 | -0.45(-0.29%) |
Jun 25, 2021 | 157.17 | 159.05 | 156.82 | 158.61 | 237,950 | +1.80(+1.15%) |
Jun 24, 2021 | 157.25 | 157.69 | 155.10 | 156.81 | 74,775 | +0.91(+0.58%) |
Jun 23, 2021 | 156.95 | 157.57 | 154.93 | 155.91 | 74,139 | +0.00(+0.00%) |
Jun 22, 2021 | 155.54 | 156.66 | 154.20 | 155.91 | 95,895 | +0.08(+0.05%) |
Jun 21, 2021 | 153.38 | 156.84 | 152.60 | 155.83 | 115,995 | +3.99(+2.63%) |
Jun 18, 2021 | 151.50 | 153.50 | 150.74 | 151.84 | 249,357 | -1.90(-1.23%) |
Jun 17, 2021 | 156.43 | 156.78 | 152.79 | 153.74 | 117,565 | -3.24(-2.06%) |
Jun 16, 2021 | 161.24 | 161.24 | 155.92 | 156.97 | 132,793 | -4.53(-2.80%) |
Jun 15, 2021 | 160.95 | 162.22 | 160.23 | 161.50 | 60,517 | -0.05(-0.03%) |
Jun 14, 2021 | 160.68 | 161.75 | 159.05 | 161.55 | 103,391 | +0.91(+0.56%) |
Jun 11, 2021 | 160.88 | 162.09 | 159.31 | 160.65 | 69,466 | -0.04(-0.02%) |
Jun 10, 2021 | 162.10 | 162.51 | 159.21 | 160.69 | 70,063 | -0.23(-0.14%) |
Jun 09, 2021 | 162.82 | 162.82 | 160.66 | 160.92 | 54,734 | -1.48(-0.91%) |
Jun 08, 2021 | 161.28 | 162.62 | 160.00 | 162.40 | 51,211 | +0.80(+0.50%) |
Jun 07, 2021 | 165.18 | 165.84 | 161.22 | 161.60 | 86,122 | -3.25(-1.97%) |
Jun 04, 2021 | 163.39 | 166.01 | 163.02 | 164.85 | 78,341 | +2.09(+1.28%) |
Jun 03, 2021 | 162.82 | 164.88 | 161.94 | 162.76 | 70,068 | -0.71(-0.44%) |
Jun 02, 2021 | 163.71 | 164.95 | 162.78 | 163.47 | 79,687 | +0.52(+0.32%) |
Jun 01, 2021 | 162.26 | 163.65 | 161.40 | 162.95 | 76,474 | +1.03(+0.64%) |
May 28, 2021 | 161.81 | 162.64 | 160.94 | 161.92 | 53,571 | +0.69(+0.43%) |
May 27, 2021 | 162.07 | 162.69 | 160.95 | 161.22 | 77,655 | +0.30(+0.19%) |
May 26, 2021 | 161.39 | 161.74 | 160.34 | 160.93 | 101,528 | +0.13(+0.08%) |
May 25, 2021 | 158.07 | 161.45 | 157.69 | 160.80 | 109,884 | +2.05(+1.29%) |
May 24, 2021 | 158.68 | 159.04 | 156.85 | 158.75 | 53,611 | +1.29(+0.82%) |
May 21, 2021 | 157.86 | 159.25 | 156.57 | 157.46 | 369,809 | +0.34(+0.21%) |
May 20, 2021 | 156.74 | 158.82 | 155.05 | 157.12 | 63,587 | +0.35(+0.22%) |
May 19, 2021 | 158.92 | 158.92 | 155.66 | 156.77 | 92,962 | -3.24(-2.02%) |
May 18, 2021 | 163.47 | 163.71 | 159.91 | 160.01 | 108,199 | -2.92(-1.79%) |
May 17, 2021 | 161.77 | 163.20 | 160.71 | 162.93 | 94,123 | +0.41(+0.25%) |
May 14, 2021 | 160.17 | 163.37 | 159.32 | 162.53 | 112,799 | +2.45(+1.53%) |
May 13, 2021 | 156.15 | 160.97 | 156.15 | 160.08 | 155,590 | +4.14(+2.66%) |
May 12, 2021 | 159.20 | 159.46 | 156.03 | 155.94 | 134,736 | -3.48(-2.18%) |
May 11, 2021 | 157.47 | 159.78 | 157.47 | 159.41 | 118,319 | -0.52(-0.32%) |
May 10, 2021 | 158.78 | 160.60 | 158.04 | 159.93 | 99,301 | +0.91(+0.57%) |
May 07, 2021 | 155.09 | 159.07 | 153.73 | 159.02 | 64,831 | +3.65(+2.35%) |
May 06, 2021 | 156.76 | 159.53 | 154.41 | 155.37 | 90,946 | -0.89(-0.57%) |
May 05, 2021 | 156.89 | 157.37 | 154.63 | 156.26 | 76,950 | -1.11(-0.71%) |
May 04, 2021 | 155.70 | 158.68 | 154.91 | 157.38 | 79,926 | +1.71(+1.10%) |