Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 158.68 | 159.09 | 158.04 | 158.37 | 5,813,755 | +0.02(+0.01%) |
Jul 29, 2021 | 158.86 | 159.42 | 157.34 | 158.35 | 4,581,823 | +0.00(+0.00%) |
Jul 28, 2021 | 158.85 | 159.45 | 158.26 | 158.35 | 6,274,237 | -0.44(-0.28%) |
Jul 27, 2021 | 158.00 | 158.85 | 156.96 | 158.79 | 7,708,314 | +0.73(+0.46%) |
Jul 26, 2021 | 158.02 | 158.31 | 157.14 | 158.06 | 4,876,647 | +0.07(+0.05%) |
Jul 23, 2021 | 157.26 | 158.34 | 156.69 | 157.99 | 5,453,173 | +1.66(+1.06%) |
Jul 22, 2021 | 155.76 | 157.33 | 155.10 | 156.33 | 5,743,306 | +0.45(+0.29%) |
Jul 21, 2021 | 155.70 | 156.06 | 154.03 | 155.88 | 8,248,001 | +0.96(+0.62%) |
Jul 20, 2021 | 153.49 | 157.09 | 153.44 | 154.92 | 10,766,649 | +1.44(+0.94%) |
Jul 19, 2021 | 153.14 | 154.68 | 152.04 | 153.47 | 8,937,787 | -1.12(-0.73%) |
Jul 16, 2021 | 154.82 | 155.51 | 154.46 | 154.60 | 6,344,995 | -0.25(-0.16%) |
Jul 15, 2021 | 155.70 | 156.25 | 154.25 | 154.84 | 7,237,274 | -1.88(-1.20%) |
Jul 14, 2021 | 156.34 | 157.11 | 155.46 | 156.73 | 6,700,146 | +1.06(+0.68%) |
Jul 13, 2021 | 155.40 | 156.12 | 155.12 | 155.67 | 5,101,401 | -0.19(-0.12%) |
Jul 12, 2021 | 156.10 | 157.43 | 155.00 | 155.87 | 8,523,279 | -0.25(-0.16%) |
Jul 09, 2021 | 155.76 | 156.68 | 155.65 | 156.11 | 6,655,772 | +0.62(+0.40%) |
Jul 08, 2021 | 155.43 | 155.85 | 154.12 | 155.50 | 6,258,321 | -0.30(-0.20%) |
Jul 07, 2021 | 154.03 | 155.88 | 154.03 | 155.80 | 6,843,279 | +1.32(+0.86%) |
Jul 06, 2021 | 154.42 | 155.30 | 153.58 | 154.48 | 6,630,619 | -0.93(-0.60%) |
Jul 02, 2021 | 152.68 | 155.70 | 152.33 | 155.41 | 9,851,663 | +2.78(+1.82%) |
Jul 01, 2021 | 151.51 | 152.68 | 151.41 | 152.63 | 6,869,815 | +1.12(+0.74%) |
Jun 30, 2021 | 150.83 | 151.72 | 150.52 | 151.51 | 6,687,433 | +0.65(+0.43%) |
Jun 29, 2021 | 150.83 | 151.41 | 150.28 | 150.85 | 4,077,170 | +0.01(+0.01%) |
Jun 28, 2021 | 151.23 | 151.81 | 150.38 | 150.84 | 6,092,565 | -0.17(-0.12%) |
Jun 25, 2021 | 149.85 | 151.54 | 149.81 | 151.02 | 11,921,442 | +0.77(+0.51%) |
Jun 24, 2021 | 150.16 | 151.01 | 149.72 | 150.25 | 4,946,478 | +0.68(+0.46%) |
Jun 23, 2021 | 150.54 | 150.54 | 149.43 | 149.57 | 4,885,610 | -0.91(-0.61%) |
Jun 22, 2021 | 150.56 | 150.86 | 150.16 | 150.48 | 6,118,929 | -0.20(-0.13%) |
Jun 21, 2021 | 149.69 | 151.06 | 149.22 | 150.68 | 7,168,149 | +1.71(+1.15%) |
Jun 18, 2021 | 150.16 | 151.00 | 148.79 | 148.97 | 14,128,140 | -2.98(-1.96%) |
Jun 17, 2021 | 151.00 | 152.39 | 150.37 | 151.95 | 6,387,913 | +0.73(+0.48%) |
Jun 16, 2021 | 151.56 | 152.44 | 150.35 | 151.22 | 7,598,690 | -0.05(-0.04%) |
Jun 15, 2021 | 151.96 | 152.54 | 151.19 | 151.28 | 5,505,211 | -0.81(-0.53%) |
Jun 14, 2021 | 151.29 | 152.17 | 150.73 | 152.09 | 5,360,404 | +0.38(+0.25%) |
Jun 11, 2021 | 153.65 | 153.66 | 151.03 | 151.71 | 8,035,424 | -1.95(-1.27%) |
Jun 10, 2021 | 152.66 | 154.11 | 152.66 | 153.66 | 7,027,866 | +1.37(+0.90%) |
Jun 09, 2021 | 150.82 | 152.46 | 150.51 | 152.29 | 6,051,692 | +2.02(+1.35%) |
Jun 08, 2021 | 152.00 | 152.35 | 149.05 | 150.26 | 8,423,031 | -1.33(-0.88%) |
Jun 07, 2021 | 152.66 | 152.96 | 151.41 | 151.60 | 5,828,596 | -1.04(-0.68%) |
Jun 04, 2021 | 153.59 | 154.10 | 152.55 | 152.64 | 7,079,182 | -0.06(-0.04%) |
Jun 03, 2021 | 152.56 | 153.72 | 152.39 | 152.70 | 6,316,525 | -0.15(-0.10%) |
Jun 02, 2021 | 152.02 | 153.33 | 151.85 | 152.85 | 7,400,387 | +0.62(+0.40%) |
Jun 01, 2021 | 156.48 | 156.53 | 152.09 | 152.23 | 11,359,621 | -3.42(-2.20%) |
May 28, 2021 | 155.90 | 157.27 | 155.58 | 155.65 | 6,960,106 | +0.40(+0.26%) |
May 27, 2021 | 155.66 | 156.50 | 154.85 | 155.25 | 8,823,026 | -0.24(-0.15%) |
May 26, 2021 | 156.34 | 156.42 | 154.76 | 155.49 | 6,226,809 | -0.93(-0.59%) |
May 25, 2021 | 156.96 | 157.29 | 156.10 | 156.42 | 8,095,143 | -0.43(-0.28%) |
May 24, 2021 | 157.17 | 157.59 | 156.13 | 156.85 | 5,649,126 | +0.60(+0.38%) |
May 21, 2021 | 156.59 | 157.88 | 156.17 | 156.25 | 7,119,911 | -0.10(-0.06%) |
May 20, 2021 | 155.32 | 156.83 | 155.09 | 156.35 | 5,307,037 | +0.91(+0.58%) |
May 19, 2021 | 154.93 | 155.52 | 153.58 | 155.45 | 6,054,678 | -0.34(-0.22%) |
May 18, 2021 | 155.36 | 156.62 | 154.94 | 155.79 | 6,395,986 | +0.06(+0.04%) |
May 17, 2021 | 155.74 | 157.10 | 155.65 | 155.73 | 6,259,592 | +0.16(+0.10%) |
May 14, 2021 | 156.73 | 156.85 | 155.53 | 155.58 | 6,343,433 | +0.24(+0.15%) |
May 13, 2021 | 152.60 | 156.01 | 152.60 | 155.34 | 8,773,503 | +1.61(+1.05%) |
May 12, 2021 | 154.04 | 155.19 | 153.50 | 153.73 | 7,394,095 | -0.62(-0.40%) |
May 11, 2021 | 155.93 | 156.17 | 153.80 | 154.35 | 8,991,496 | -1.27(-0.82%) |
May 10, 2021 | 155.28 | 156.76 | 154.67 | 155.62 | 9,143,334 | +1.62(+1.05%) |
May 07, 2021 | 153.82 | 154.62 | 153.39 | 154.00 | 5,817,705 | +0.69(+0.45%) |
May 06, 2021 | 152.44 | 153.44 | 151.94 | 153.31 | 6,049,677 | +0.61(+0.40%) |
May 05, 2021 | 153.09 | 153.91 | 152.44 | 152.70 | 8,528,869 | -0.64(-0.42%) |
May 04, 2021 | 150.65 | 153.41 | 150.50 | 153.34 | 11,137,450 | +2.34(+1.55%) |