Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 157.45 | 159.94 | 157.03 | 159.20 | 2,817,194 | +0.84(+0.53%) |
Jul 29, 2021 | 156.69 | 158.95 | 156.46 | 158.36 | 3,328,162 | +2.38(+1.52%) |
Jul 28, 2021 | 155.30 | 156.56 | 154.84 | 155.98 | 3,820,042 | +1.38(+0.89%) |
Jul 27, 2021 | 155.48 | 155.71 | 151.70 | 154.60 | 4,288,359 | -1.25(-0.80%) |
Jul 26, 2021 | 153.35 | 156.27 | 153.35 | 155.85 | 1,823,176 | +0.33(+0.21%) |
Jul 23, 2021 | 155.21 | 155.79 | 153.73 | 155.52 | 2,291,286 | +1.45(+0.94%) |
Jul 22, 2021 | 154.29 | 155.02 | 152.93 | 154.06 | 3,418,937 | -2.68(-1.71%) |
Jul 21, 2021 | 153.37 | 156.74 | 152.88 | 156.74 | 2,200,091 | +3.74(+2.44%) |
Jul 20, 2021 | 151.51 | 153.86 | 150.16 | 153.01 | 2,977,327 | +1.84(+1.21%) |
Jul 19, 2021 | 150.93 | 151.77 | 148.86 | 151.17 | 2,915,186 | -1.39(-0.91%) |
Jul 16, 2021 | 155.94 | 156.66 | 152.39 | 152.56 | 2,402,111 | -3.06(-1.97%) |
Jul 15, 2021 | 157.76 | 157.76 | 154.35 | 155.62 | 3,687,009 | -2.38(-1.50%) |
Jul 14, 2021 | 160.39 | 161.65 | 157.72 | 158.00 | 2,116,760 | -1.05(-0.66%) |
Jul 13, 2021 | 158.82 | 160.09 | 157.82 | 159.04 | 2,243,506 | -0.28(-0.17%) |
Jul 12, 2021 | 158.34 | 159.39 | 157.53 | 159.32 | 2,181,101 | +1.22(+0.77%) |
Jul 09, 2021 | 155.91 | 158.43 | 154.75 | 158.10 | 2,467,486 | +2.24(+1.44%) |
Jul 08, 2021 | 154.26 | 156.23 | 152.31 | 155.86 | 3,315,353 | -1.44(-0.92%) |
Jul 07, 2021 | 160.96 | 161.11 | 156.59 | 157.31 | 4,421,831 | -2.75(-1.72%) |
Jul 06, 2021 | 163.10 | 163.10 | 158.56 | 160.05 | 2,411,868 | -2.24(-1.38%) |
Jul 02, 2021 | 161.93 | 162.82 | 161.30 | 162.29 | 1,644,207 | +1.43(+0.89%) |
Jul 01, 2021 | 163.58 | 163.64 | 160.59 | 160.86 | 3,013,034 | -2.84(-1.74%) |
Jun 30, 2021 | 162.74 | 163.98 | 161.84 | 163.71 | 3,106,992 | +0.72(+0.44%) |
Jun 29, 2021 | 161.92 | 163.40 | 161.56 | 162.98 | 2,230,967 | +0.79(+0.49%) |
Jun 28, 2021 | 160.64 | 162.75 | 160.17 | 162.19 | 2,382,963 | +2.77(+1.74%) |
Jun 25, 2021 | 159.30 | 161.15 | 158.87 | 159.43 | 3,112,377 | +0.59(+0.37%) |
Jun 24, 2021 | 158.04 | 159.06 | 157.12 | 158.84 | 2,166,320 | +3.24(+2.08%) |
Jun 23, 2021 | 155.59 | 156.83 | 154.99 | 155.59 | 2,373,559 | -0.04(-0.03%) |
Jun 22, 2021 | 155.51 | 156.13 | 154.45 | 155.63 | 3,137,929 | -0.46(-0.29%) |
Jun 21, 2021 | 154.59 | 156.24 | 154.22 | 156.09 | 3,126,723 | +1.86(+1.21%) |
Jun 18, 2021 | 156.93 | 157.22 | 153.54 | 154.22 | 4,139,849 | -3.83(-2.42%) |
Jun 17, 2021 | 157.87 | 159.96 | 156.98 | 158.06 | 2,515,010 | +0.19(+0.12%) |
Jun 16, 2021 | 159.81 | 160.35 | 156.37 | 157.87 | 2,482,819 | -1.52(-0.95%) |
Jun 15, 2021 | 160.16 | 160.63 | 158.88 | 159.39 | 2,500,568 | -0.78(-0.49%) |
Jun 14, 2021 | 159.53 | 160.17 | 157.75 | 160.17 | 2,897,847 | +0.80(+0.50%) |
Jun 11, 2021 | 159.45 | 159.50 | 158.26 | 159.37 | 2,506,413 | +0.25(+0.16%) |
Jun 10, 2021 | 158.98 | 159.62 | 156.60 | 159.12 | 3,055,925 | +0.92(+0.58%) |
Jun 09, 2021 | 157.30 | 158.71 | 156.84 | 158.20 | 3,413,045 | +1.39(+0.89%) |
Jun 08, 2021 | 158.33 | 158.33 | 155.22 | 156.81 | 2,563,000 | +0.41(+0.26%) |
Jun 07, 2021 | 156.57 | 157.44 | 155.96 | 156.40 | 2,102,457 | -1.05(-0.66%) |
Jun 04, 2021 | 154.41 | 157.99 | 154.41 | 157.45 | 2,569,402 | +3.34(+2.17%) |
Jun 03, 2021 | 153.69 | 155.69 | 153.11 | 154.11 | 2,685,685 | -2.31(-1.48%) |
Jun 02, 2021 | 155.81 | 157.20 | 155.34 | 156.42 | 2,178,827 | +0.77(+0.49%) |
Jun 01, 2021 | 155.72 | 158.15 | 154.27 | 155.65 | 3,135,884 | -0.86(-0.55%) |
May 28, 2021 | 155.69 | 157.49 | 155.07 | 156.52 | 2,892,240 | +1.32(+0.85%) |
May 27, 2021 | 155.18 | 157.23 | 154.94 | 155.19 | 3,647,914 | +0.02(+0.01%) |
May 26, 2021 | 155.02 | 156.39 | 154.03 | 155.18 | 4,241,656 | +0.15(+0.10%) |
May 25, 2021 | 155.58 | 156.40 | 154.05 | 155.02 | 3,513,975 | +1.15(+0.74%) |
May 24, 2021 | 152.44 | 154.33 | 152.19 | 153.88 | 3,627,352 | +2.98(+1.98%) |
May 21, 2021 | 151.21 | 152.23 | 150.53 | 150.90 | 3,724,507 | -0.10(-0.07%) |
May 20, 2021 | 147.12 | 152.64 | 146.64 | 151.00 | 6,322,339 | +6.01(+4.15%) |
May 19, 2021 | 138.05 | 145.19 | 136.42 | 144.99 | 7,462,776 | +6.85(+4.96%) |
May 18, 2021 | 141.66 | 141.83 | 138.06 | 138.14 | 4,458,564 | -2.09(-1.49%) |
May 17, 2021 | 140.48 | 140.92 | 138.12 | 140.23 | 5,371,483 | -1.43(-1.01%) |
May 14, 2021 | 140.13 | 142.76 | 138.84 | 141.66 | 5,124,282 | +2.82(+2.03%) |
May 13, 2021 | 139.77 | 141.40 | 137.88 | 138.84 | 4,280,614 | +0.55(+0.40%) |
May 12, 2021 | 139.57 | 141.09 | 137.91 | 138.29 | 4,998,501 | -4.54(-3.18%) |
May 11, 2021 | 140.46 | 144.01 | 140.00 | 142.83 | 4,903,610 | +0.05(+0.03%) |
May 10, 2021 | 148.50 | 148.82 | 142.75 | 142.78 | 4,364,260 | -6.13(-4.11%) |
May 07, 2021 | 148.35 | 149.94 | 147.73 | 148.91 | 2,858,428 | +1.74(+1.18%) |
May 06, 2021 | 145.81 | 148.17 | 144.74 | 147.16 | 5,042,961 | +1.41(+0.97%) |
May 05, 2021 | 145.14 | 146.97 | 144.21 | 145.75 | 4,663,137 | +1.91(+1.33%) |
May 04, 2021 | 142.03 | 143.93 | 140.66 | 143.84 | 4,065,508 | +0.56(+0.39%) |