Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 165.60 | 168.68 | 165.09 | 166.85 | 1,303,988 | -0.80(-0.48%) |
Jul 29, 2021 | 164.34 | 167.92 | 163.96 | 167.65 | 1,309,476 | +5.33(+3.28%) |
Jul 28, 2021 | 159.15 | 163.58 | 159.01 | 162.32 | 1,325,476 | +3.42(+2.15%) |
Jul 27, 2021 | 157.68 | 159.13 | 156.08 | 158.90 | 900,185 | -0.85(-0.53%) |
Jul 26, 2021 | 157.62 | 159.81 | 156.55 | 159.75 | 812,183 | +2.36(+1.50%) |
Jul 23, 2021 | 156.41 | 158.13 | 155.67 | 157.39 | 680,629 | +2.90(+1.88%) |
Jul 22, 2021 | 155.64 | 155.82 | 153.29 | 154.49 | 651,398 | -1.56(-1.00%) |
Jul 21, 2021 | 154.66 | 156.72 | 154.15 | 156.05 | 905,250 | +2.90(+1.89%) |
Jul 20, 2021 | 148.15 | 153.83 | 146.84 | 153.15 | 1,060,577 | +5.98(+4.06%) |
Jul 19, 2021 | 144.58 | 148.14 | 143.46 | 147.17 | 1,560,145 | -2.58(-1.72%) |
Jul 16, 2021 | 154.77 | 154.79 | 149.54 | 149.75 | 860,114 | -3.84(-2.50%) |
Jul 15, 2021 | 154.48 | 155.46 | 152.23 | 153.59 | 722,286 | -2.22(-1.42%) |
Jul 14, 2021 | 158.48 | 159.23 | 154.45 | 155.81 | 787,890 | -1.72(-1.09%) |
Jul 13, 2021 | 158.16 | 158.51 | 156.47 | 157.53 | 1,073,173 | -0.99(-0.62%) |
Jul 12, 2021 | 155.19 | 159.62 | 154.47 | 158.52 | 1,077,564 | +2.91(+1.87%) |
Jul 09, 2021 | 153.32 | 156.68 | 152.85 | 155.61 | 1,044,257 | +4.33(+2.86%) |
Jul 08, 2021 | 150.49 | 151.84 | 147.87 | 151.28 | 1,617,438 | -2.72(-1.77%) |
Jul 07, 2021 | 157.25 | 157.33 | 151.13 | 154.00 | 1,765,011 | -3.60(-2.28%) |
Jul 06, 2021 | 160.00 | 160.08 | 155.86 | 157.60 | 1,152,185 | -2.27(-1.42%) |
Jul 02, 2021 | 158.81 | 160.48 | 157.88 | 159.87 | 1,236,196 | +1.14(+0.72%) |
Jul 01, 2021 | 158.48 | 159.16 | 157.22 | 158.73 | 998,526 | +1.40(+0.89%) |
Jun 30, 2021 | 157.56 | 158.55 | 156.79 | 157.33 | 1,172,889 | -0.97(-0.61%) |
Jun 29, 2021 | 155.25 | 158.75 | 154.77 | 158.30 | 1,326,107 | +3.60(+2.33%) |
Jun 28, 2021 | 155.18 | 155.63 | 152.41 | 154.70 | 1,439,090 | -1.07(-0.69%) |
Jun 25, 2021 | 155.00 | 156.00 | 154.41 | 155.77 | 2,789,505 | +0.64(+0.41%) |
Jun 24, 2021 | 155.61 | 156.89 | 154.51 | 155.13 | 1,071,498 | +2.38(+1.56%) |
Jun 23, 2021 | 151.74 | 153.72 | 151.34 | 152.75 | 724,444 | +1.11(+0.73%) |
Jun 22, 2021 | 150.92 | 152.00 | 150.14 | 151.64 | 1,252,464 | +1.20(+0.80%) |
Jun 21, 2021 | 149.00 | 151.50 | 148.03 | 150.44 | 1,662,046 | +3.17(+2.15%) |
Jun 18, 2021 | 148.73 | 149.83 | 146.63 | 147.27 | 1,869,779 | -4.09(-2.70%) |
Jun 17, 2021 | 154.00 | 155.71 | 149.55 | 151.36 | 1,989,425 | -3.01(-1.95%) |
Jun 16, 2021 | 156.50 | 157.47 | 153.72 | 154.37 | 1,839,788 | -2.63(-1.68%) |
Jun 15, 2021 | 157.30 | 157.56 | 156.40 | 157.00 | 1,200,647 | -0.47(-0.30%) |
Jun 14, 2021 | 156.46 | 157.58 | 155.00 | 157.47 | 940,457 | +0.71(+0.45%) |
Jun 11, 2021 | 156.14 | 157.24 | 155.32 | 156.76 | 889,081 | +1.22(+0.78%) |
Jun 10, 2021 | 159.61 | 159.75 | 155.07 | 155.54 | 1,170,939 | -2.79(-1.76%) |
Jun 09, 2021 | 159.00 | 159.31 | 157.60 | 158.33 | 1,327,769 | -0.94(-0.59%) |
Jun 08, 2021 | 157.25 | 159.62 | 155.88 | 159.27 | 912,308 | +2.02(+1.28%) |
Jun 07, 2021 | 160.00 | 160.00 | 156.03 | 157.25 | 1,093,224 | -2.50(-1.56%) |
Jun 04, 2021 | 157.00 | 159.89 | 156.70 | 159.75 | 1,614,231 | +3.76(+2.41%) |
Jun 03, 2021 | 154.62 | 158.31 | 153.60 | 155.99 | 1,869,628 | +0.99(+0.64%) |
Jun 02, 2021 | 155.00 | 155.35 | 152.11 | 155.00 | 2,014,528 | +0.09(+0.06%) |
Jun 01, 2021 | 152.22 | 155.75 | 151.21 | 154.91 | 1,375,792 | +4.49(+2.98%) |
May 28, 2021 | 150.52 | 151.56 | 148.23 | 150.42 | 1,279,269 | -0.47(-0.31%) |
May 27, 2021 | 145.68 | 151.95 | 144.75 | 150.89 | 2,409,277 | +7.51(+5.24%) |
May 26, 2021 | 141.87 | 143.85 | 141.52 | 143.38 | 868,346 | +1.52(+1.07%) |
May 25, 2021 | 141.79 | 143.78 | 141.18 | 141.86 | 858,345 | +0.40(+0.28%) |
May 24, 2021 | 141.60 | 142.53 | 140.09 | 141.46 | 823,273 | +1.00(+0.71%) |
May 21, 2021 | 138.56 | 141.28 | 138.16 | 140.46 | 1,351,233 | +3.15(+2.29%) |
May 20, 2021 | 138.16 | 138.66 | 136.33 | 137.31 | 1,066,327 | +0.39(+0.28%) |
May 19, 2021 | 135.00 | 137.41 | 134.07 | 136.92 | 1,169,250 | -0.41(-0.30%) |
May 18, 2021 | 140.00 | 140.82 | 137.16 | 137.33 | 1,057,429 | -1.71(-1.23%) |
May 17, 2021 | 138.19 | 139.66 | 136.78 | 139.04 | 844,954 | -0.14(-0.10%) |
May 14, 2021 | 138.40 | 139.88 | 136.32 | 139.18 | 753,344 | +2.25(+1.64%) |
May 13, 2021 | 135.49 | 138.99 | 134.18 | 136.93 | 1,420,638 | +2.56(+1.91%) |
May 12, 2021 | 139.43 | 141.40 | 133.45 | 134.37 | 1,362,472 | -6.26(-4.45%) |
May 11, 2021 | 140.66 | 141.94 | 137.57 | 140.63 | 1,833,004 | -3.15(-2.19%) |
May 10, 2021 | 147.94 | 148.19 | 143.78 | 143.78 | 1,308,642 | -4.99(-3.35%) |
May 07, 2021 | 142.11 | 148.89 | 141.82 | 148.77 | 1,451,327 | +7.31(+5.17%) |
May 06, 2021 | 140.50 | 143.92 | 137.09 | 141.46 | 1,676,296 | -1.46(-1.02%) |
May 05, 2021 | 141.85 | 143.88 | 140.14 | 142.92 | 1,357,012 | +3.18(+2.28%) |
May 04, 2021 | 141.33 | 142.39 | 138.15 | 139.74 | 2,103,429 | -3.70(-2.58%) |