Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 148.75 | 150.97 | 148.62 | 149.12 | 486,047 | -0.33(-0.22%) |
Jul 29, 2021 | 148.65 | 149.54 | 146.99 | 149.46 | 659,547 | +2.86(+1.95%) |
Jul 28, 2021 | 147.64 | 148.96 | 144.88 | 146.59 | 260,389 | -1.04(-0.71%) |
Jul 27, 2021 | 145.48 | 148.94 | 145.00 | 147.64 | 352,690 | +1.54(+1.06%) |
Jul 26, 2021 | 145.51 | 147.68 | 145.43 | 146.10 | 366,693 | +0.26(+0.18%) |
Jul 23, 2021 | 149.43 | 150.42 | 145.23 | 145.83 | 449,725 | -2.06(-1.39%) |
Jul 22, 2021 | 147.24 | 148.53 | 146.59 | 147.89 | 291,737 | -0.40(-0.27%) |
Jul 21, 2021 | 147.73 | 149.88 | 147.70 | 148.29 | 300,566 | +1.04(+0.70%) |
Jul 20, 2021 | 144.73 | 149.02 | 144.70 | 147.26 | 519,255 | +3.32(+2.31%) |
Jul 19, 2021 | 147.35 | 147.88 | 142.72 | 143.94 | 341,112 | -4.72(-3.17%) |
Jul 16, 2021 | 148.42 | 149.33 | 146.82 | 148.66 | 266,361 | +1.01(+0.68%) |
Jul 15, 2021 | 146.01 | 147.97 | 146.01 | 147.65 | 278,492 | +1.06(+0.72%) |
Jul 14, 2021 | 144.56 | 147.30 | 144.55 | 146.59 | 393,756 | +2.15(+1.49%) |
Jul 13, 2021 | 146.89 | 147.40 | 144.34 | 144.45 | 361,729 | -2.62(-1.78%) |
Jul 12, 2021 | 146.07 | 147.52 | 146.01 | 147.06 | 449,261 | -0.45(-0.30%) |
Jul 09, 2021 | 145.14 | 147.62 | 144.42 | 147.51 | 468,466 | +3.87(+2.69%) |
Jul 08, 2021 | 144.94 | 146.20 | 142.96 | 143.65 | 389,331 | -2.16(-1.48%) |
Jul 07, 2021 | 143.85 | 146.62 | 143.43 | 145.80 | 246,773 | +1.10(+0.76%) |
Jul 06, 2021 | 145.43 | 145.49 | 143.39 | 144.70 | 404,787 | -0.66(-0.46%) |
Jul 02, 2021 | 147.95 | 147.95 | 144.36 | 145.36 | 420,459 | -2.75(-1.85%) |
Jul 01, 2021 | 145.43 | 148.95 | 145.39 | 148.11 | 457,452 | +2.76(+1.90%) |
Jun 30, 2021 | 145.53 | 146.02 | 144.15 | 145.34 | 307,101 | -0.30(-0.21%) |
Jun 29, 2021 | 146.35 | 146.66 | 145.21 | 145.65 | 200,978 | -0.14(-0.09%) |
Jun 28, 2021 | 147.88 | 147.88 | 144.93 | 145.78 | 225,911 | -2.06(-1.39%) |
Jun 25, 2021 | 145.52 | 148.61 | 143.94 | 147.84 | 698,737 | +2.92(+2.01%) |
Jun 24, 2021 | 142.37 | 145.22 | 142.03 | 144.93 | 356,531 | +2.96(+2.08%) |
Jun 23, 2021 | 141.71 | 142.75 | 141.54 | 141.97 | 329,836 | +0.08(+0.06%) |
Jun 22, 2021 | 141.28 | 143.12 | 140.70 | 141.89 | 309,704 | +0.74(+0.53%) |
Jun 21, 2021 | 139.78 | 141.92 | 139.52 | 141.15 | 406,468 | +1.75(+1.25%) |
Jun 18, 2021 | 139.90 | 141.13 | 139.28 | 139.40 | 911,044 | -3.11(-2.18%) |
Jun 17, 2021 | 145.99 | 146.43 | 142.41 | 142.50 | 356,066 | -3.36(-2.30%) |
Jun 16, 2021 | 147.71 | 148.28 | 145.75 | 145.86 | 284,092 | -1.91(-1.30%) |
Jun 15, 2021 | 146.48 | 148.53 | 145.34 | 147.78 | 291,196 | +1.25(+0.85%) |
Jun 14, 2021 | 146.97 | 147.50 | 145.74 | 146.53 | 249,944 | -0.42(-0.29%) |
Jun 11, 2021 | 145.77 | 147.15 | 145.69 | 146.95 | 275,360 | +1.30(+0.89%) |
Jun 10, 2021 | 146.21 | 147.59 | 145.58 | 145.65 | 303,175 | -0.31(-0.21%) |
Jun 09, 2021 | 147.72 | 147.72 | 145.62 | 145.96 | 318,643 | -1.53(-1.04%) |
Jun 08, 2021 | 146.16 | 147.81 | 145.00 | 147.49 | 356,716 | +1.33(+0.91%) |
Jun 07, 2021 | 146.66 | 147.52 | 145.10 | 146.16 | 411,307 | -0.72(-0.49%) |
Jun 04, 2021 | 146.78 | 147.11 | 145.95 | 146.88 | 265,980 | -0.02(-0.01%) |
Jun 03, 2021 | 148.74 | 149.51 | 146.26 | 146.90 | 573,845 | -2.29(-1.53%) |
Jun 02, 2021 | 149.36 | 149.76 | 148.07 | 149.19 | 440,862 | +0.59(+0.40%) |
Jun 01, 2021 | 150.47 | 150.47 | 147.31 | 148.59 | 729,038 | -1.57(-1.04%) |
May 28, 2021 | 151.00 | 151.27 | 149.64 | 150.16 | 558,963 | -0.03(-0.02%) |
May 27, 2021 | 149.87 | 152.78 | 148.62 | 150.19 | 2,951,038 | +0.59(+0.40%) |
May 26, 2021 | 147.93 | 150.69 | 147.36 | 149.60 | 724,296 | +1.20(+0.81%) |
May 25, 2021 | 149.82 | 150.12 | 147.79 | 148.40 | 703,194 | -1.81(-1.21%) |
May 24, 2021 | 151.02 | 151.02 | 148.80 | 150.21 | 478,363 | -0.49(-0.32%) |
May 21, 2021 | 153.44 | 153.84 | 150.00 | 150.70 | 594,604 | -2.81(-1.83%) |
May 20, 2021 | 155.22 | 155.64 | 153.14 | 153.50 | 452,987 | -1.85(-1.19%) |
May 19, 2021 | 151.32 | 155.75 | 151.02 | 155.35 | 630,775 | +3.32(+2.19%) |
May 18, 2021 | 150.32 | 154.11 | 148.74 | 152.03 | 648,832 | +0.53(+0.35%) |
May 17, 2021 | 155.96 | 155.96 | 150.90 | 151.50 | 509,978 | -5.00(-3.19%) |
May 14, 2021 | 153.05 | 156.75 | 152.19 | 156.50 | 835,927 | +3.88(+2.54%) |
May 13, 2021 | 150.31 | 153.34 | 150.30 | 152.62 | 598,213 | +1.72(+1.14%) |
May 12, 2021 | 154.06 | 155.14 | 150.78 | 150.90 | 752,588 | -3.17(-2.06%) |
May 11, 2021 | 157.29 | 158.31 | 153.69 | 154.07 | 621,043 | -4.32(-2.73%) |
May 10, 2021 | 161.63 | 162.49 | 158.24 | 158.38 | 728,575 | -2.26(-1.41%) |
May 07, 2021 | 158.33 | 161.75 | 158.13 | 160.65 | 995,310 | +1.26(+0.79%) |
May 06, 2021 | 161.95 | 162.36 | 158.61 | 159.39 | 772,097 | -2.32(-1.43%) |
May 05, 2021 | 162.92 | 163.43 | 159.50 | 161.71 | 730,270 | -2.13(-1.30%) |
May 04, 2021 | 162.76 | 164.57 | 162.26 | 163.84 | 438,706 | +1.01(+0.62%) |