Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 164.15 | 165.44 | 164.00 | 165.32 | 423,891 | +0.97(+0.59%) |
Jul 29, 2021 | 163.66 | 164.67 | 163.49 | 164.34 | 526,091 | +1.55(+0.95%) |
Jul 28, 2021 | 163.91 | 163.91 | 162.04 | 162.79 | 395,586 | -1.00(-0.61%) |
Jul 27, 2021 | 164.25 | 164.49 | 162.31 | 163.79 | 349,712 | -0.46(-0.28%) |
Jul 26, 2021 | 163.75 | 164.41 | 162.84 | 164.25 | 220,239 | -0.11(-0.07%) |
Jul 23, 2021 | 163.85 | 164.45 | 162.97 | 164.36 | 227,314 | +1.86(+1.14%) |
Jul 22, 2021 | 161.79 | 162.69 | 161.54 | 162.50 | 317,263 | +0.80(+0.49%) |
Jul 21, 2021 | 161.44 | 161.97 | 160.63 | 161.71 | 269,755 | +0.52(+0.33%) |
Jul 20, 2021 | 159.47 | 162.36 | 159.02 | 161.18 | 431,502 | +2.41(+1.52%) |
Jul 19, 2021 | 160.50 | 161.19 | 157.47 | 158.77 | 742,363 | -3.10(-1.91%) |
Jul 16, 2021 | 163.19 | 163.20 | 161.32 | 161.87 | 536,743 | -0.75(-0.46%) |
Jul 15, 2021 | 161.47 | 163.09 | 161.47 | 162.62 | 336,384 | +0.58(+0.36%) |
Jul 14, 2021 | 160.97 | 162.21 | 160.20 | 162.04 | 465,287 | +1.71(+1.06%) |
Jul 13, 2021 | 160.52 | 161.97 | 160.07 | 160.33 | 711,996 | -0.19(-0.12%) |
Jul 12, 2021 | 160.16 | 161.05 | 160.14 | 160.52 | 586,899 | -0.23(-0.14%) |
Jul 09, 2021 | 159.46 | 161.00 | 158.69 | 160.75 | 802,795 | +2.14(+1.35%) |
Jul 08, 2021 | 159.17 | 160.65 | 158.13 | 158.61 | 493,994 | -1.65(-1.03%) |
Jul 07, 2021 | 157.23 | 160.44 | 156.85 | 160.26 | 572,748 | +3.35(+2.14%) |
Jul 06, 2021 | 157.13 | 157.14 | 155.22 | 156.90 | 385,536 | +0.24(+0.15%) |
Jul 02, 2021 | 155.86 | 156.93 | 155.24 | 156.66 | 507,501 | +1.41(+0.91%) |
Jul 01, 2021 | 154.20 | 155.50 | 153.78 | 155.25 | 319,043 | +1.33(+0.87%) |
Jun 30, 2021 | 154.41 | 154.41 | 153.35 | 153.92 | 627,860 | -0.50(-0.32%) |
Jun 29, 2021 | 153.44 | 154.76 | 152.38 | 154.41 | 470,100 | +1.18(+0.77%) |
Jun 28, 2021 | 153.65 | 153.71 | 151.88 | 153.23 | 419,633 | +0.12(+0.08%) |
Jun 25, 2021 | 153.14 | 153.31 | 152.45 | 153.12 | 750,577 | +0.35(+0.23%) |
Jun 24, 2021 | 152.88 | 153.14 | 151.60 | 152.77 | 350,645 | +0.59(+0.39%) |
Jun 23, 2021 | 154.05 | 154.05 | 152.17 | 152.18 | 362,599 | -1.31(-0.85%) |
Jun 22, 2021 | 153.26 | 154.16 | 152.96 | 153.48 | 337,816 | +0.17(+0.11%) |
Jun 21, 2021 | 151.55 | 153.77 | 150.88 | 153.31 | 419,666 | +2.44(+1.62%) |
Jun 18, 2021 | 150.81 | 151.76 | 150.81 | 150.87 | 918,253 | -1.32(-0.87%) |
Jun 17, 2021 | 152.27 | 153.38 | 151.78 | 152.19 | 479,178 | -0.48(-0.31%) |
Jun 16, 2021 | 154.62 | 154.81 | 151.64 | 152.67 | 417,903 | -1.34(-0.87%) |
Jun 15, 2021 | 153.41 | 154.27 | 152.56 | 154.01 | 336,041 | +0.64(+0.42%) |
Jun 14, 2021 | 154.89 | 155.07 | 152.33 | 153.38 | 675,902 | -1.17(-0.76%) |
Jun 11, 2021 | 153.32 | 154.55 | 153.32 | 154.54 | 386,396 | +1.32(+0.86%) |
Jun 10, 2021 | 151.57 | 153.34 | 151.57 | 153.22 | 700,395 | +2.18(+1.45%) |
Jun 09, 2021 | 150.90 | 151.92 | 150.28 | 151.04 | 418,298 | +0.80(+0.53%) |
Jun 08, 2021 | 151.02 | 151.15 | 149.67 | 150.24 | 665,756 | -0.05(-0.03%) |
Jun 07, 2021 | 153.23 | 153.23 | 149.60 | 150.29 | 301,905 | -2.46(-1.61%) |
Jun 04, 2021 | 151.21 | 152.82 | 151.21 | 152.75 | 313,796 | +2.16(+1.43%) |
Jun 03, 2021 | 149.72 | 150.93 | 148.76 | 150.59 | 487,642 | +0.09(+0.06%) |
Jun 02, 2021 | 150.38 | 151.40 | 150.38 | 150.51 | 437,993 | +0.33(+0.22%) |
Jun 01, 2021 | 152.12 | 152.20 | 149.44 | 150.18 | 573,969 | -1.25(-0.83%) |
May 28, 2021 | 152.36 | 152.60 | 151.37 | 151.43 | 663,673 | -0.15(-0.10%) |
May 27, 2021 | 150.75 | 152.78 | 150.47 | 151.58 | 1,019,323 | +0.83(+0.55%) |
May 26, 2021 | 150.75 | 151.31 | 149.42 | 150.75 | 530,119 | -0.39(-0.26%) |
May 25, 2021 | 151.46 | 151.92 | 150.65 | 151.13 | 435,637 | -0.27(-0.18%) |
May 24, 2021 | 152.22 | 153.14 | 151.36 | 151.40 | 350,058 | +0.17(+0.11%) |
May 21, 2021 | 152.56 | 153.48 | 150.38 | 151.23 | 627,031 | -0.90(-0.59%) |
May 20, 2021 | 151.69 | 153.51 | 150.68 | 152.13 | 530,077 | +0.76(+0.50%) |
May 19, 2021 | 151.20 | 151.42 | 149.13 | 151.37 | 434,606 | -1.06(-0.70%) |
May 18, 2021 | 153.81 | 153.82 | 152.14 | 152.44 | 896,827 | -1.61(-1.05%) |
May 17, 2021 | 154.56 | 154.92 | 153.04 | 154.05 | 498,289 | -0.89(-0.58%) |
May 14, 2021 | 154.12 | 155.71 | 153.59 | 154.94 | 362,872 | +2.10(+1.37%) |
May 13, 2021 | 151.98 | 153.76 | 151.37 | 152.84 | 373,362 | +1.85(+1.23%) |
May 12, 2021 | 154.37 | 154.51 | 150.96 | 150.99 | 470,502 | -4.53(-2.91%) |
May 11, 2021 | 156.76 | 156.76 | 154.08 | 155.52 | 412,084 | -1.75(-1.11%) |
May 10, 2021 | 156.44 | 159.08 | 153.93 | 157.27 | 389,343 | +1.36(+0.87%) |
May 07, 2021 | 156.92 | 157.60 | 155.50 | 155.91 | 349,323 | -0.66(-0.42%) |
May 06, 2021 | 156.98 | 157.92 | 155.30 | 156.58 | 547,443 | -0.13(-0.08%) |
May 05, 2021 | 156.11 | 156.90 | 154.04 | 156.71 | 539,768 | +2.07(+1.34%) |
May 04, 2021 | 150.35 | 155.56 | 150.35 | 154.64 | 883,615 | +2.74(+1.80%) |