Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 163.05 | 165.35 | 162.81 | 163.22 | 230,700 | +0.66(+0.40%) |
Jul 29, 2021 | 163.98 | 165.20 | 162.18 | 162.56 | 160,102 | -0.24(-0.15%) |
Jul 28, 2021 | 163.89 | 164.31 | 161.33 | 162.80 | 200,604 | -0.31(-0.19%) |
Jul 27, 2021 | 162.39 | 164.24 | 161.57 | 163.12 | 109,023 | +0.29(+0.18%) |
Jul 26, 2021 | 164.80 | 165.47 | 162.16 | 162.83 | 91,087 | -1.23(-0.75%) |
Jul 23, 2021 | 162.21 | 164.39 | 161.68 | 164.06 | 147,826 | +2.52(+1.56%) |
Jul 22, 2021 | 161.93 | 163.15 | 160.91 | 161.54 | 189,484 | -0.77(-0.47%) |
Jul 21, 2021 | 162.79 | 163.85 | 161.87 | 162.31 | 129,587 | -0.12(-0.07%) |
Jul 20, 2021 | 159.68 | 164.18 | 159.49 | 162.43 | 251,386 | +4.04(+2.55%) |
Jul 19, 2021 | 158.14 | 160.63 | 157.34 | 158.39 | 132,414 | -1.90(-1.18%) |
Jul 16, 2021 | 160.57 | 162.27 | 160.18 | 160.29 | 142,838 | +0.31(+0.20%) |
Jul 15, 2021 | 158.93 | 160.35 | 158.43 | 159.97 | 100,159 | +0.92(+0.58%) |
Jul 14, 2021 | 158.01 | 159.83 | 157.68 | 159.06 | 115,523 | +1.15(+0.73%) |
Jul 13, 2021 | 159.22 | 160.76 | 157.69 | 157.91 | 127,991 | -2.14(-1.34%) |
Jul 12, 2021 | 158.59 | 160.68 | 158.59 | 160.05 | 141,486 | +1.61(+1.02%) |
Jul 09, 2021 | 157.01 | 158.51 | 155.75 | 158.44 | 155,725 | +2.40(+1.54%) |
Jul 08, 2021 | 154.41 | 156.84 | 153.96 | 156.04 | 169,831 | +0.11(+0.07%) |
Jul 07, 2021 | 154.97 | 156.83 | 154.77 | 155.93 | 189,421 | +1.15(+0.74%) |
Jul 06, 2021 | 153.13 | 155.44 | 152.03 | 154.78 | 245,389 | +1.74(+1.14%) |
Jul 02, 2021 | 152.85 | 154.12 | 152.24 | 153.04 | 151,946 | +0.66(+0.43%) |
Jul 01, 2021 | 152.67 | 154.36 | 152.03 | 152.38 | 240,926 | +0.06(+0.04%) |
Jun 30, 2021 | 153.06 | 153.97 | 152.26 | 152.32 | 235,588 | -0.96(-0.63%) |
Jun 29, 2021 | 153.24 | 154.52 | 153.12 | 153.28 | 132,072 | +0.11(+0.07%) |
Jun 28, 2021 | 153.91 | 154.15 | 151.81 | 153.17 | 136,350 | -0.70(-0.45%) |
Jun 25, 2021 | 153.34 | 154.41 | 152.97 | 153.87 | 459,536 | +0.54(+0.35%) |
Jun 24, 2021 | 153.94 | 153.94 | 151.71 | 153.32 | 129,936 | -0.34(-0.22%) |
Jun 23, 2021 | 154.64 | 155.61 | 153.38 | 153.67 | 176,774 | -1.46(-0.94%) |
Jun 22, 2021 | 156.09 | 156.12 | 154.13 | 155.12 | 235,406 | -1.25(-0.80%) |
Jun 21, 2021 | 152.31 | 156.68 | 151.32 | 156.38 | 179,667 | +5.21(+3.45%) |
Jun 18, 2021 | 155.12 | 155.65 | 151.00 | 151.17 | 421,644 | -4.31(-2.77%) |
Jun 17, 2021 | 154.85 | 155.94 | 154.18 | 155.47 | 180,961 | +0.57(+0.37%) |
Jun 16, 2021 | 156.98 | 157.97 | 154.84 | 154.90 | 229,279 | -1.36(-0.87%) |
Jun 15, 2021 | 156.99 | 157.44 | 155.87 | 156.26 | 163,212 | -0.91(-0.58%) |
Jun 14, 2021 | 155.75 | 157.53 | 154.38 | 157.18 | 183,974 | +1.72(+1.11%) |
Jun 11, 2021 | 158.02 | 158.02 | 154.83 | 155.45 | 253,259 | -2.15(-1.36%) |
Jun 10, 2021 | 154.60 | 157.83 | 153.99 | 157.60 | 243,470 | +3.14(+2.04%) |
Jun 09, 2021 | 155.25 | 155.26 | 154.25 | 154.46 | 179,517 | -0.34(-0.22%) |
Jun 08, 2021 | 153.83 | 156.03 | 153.61 | 154.80 | 180,548 | +1.36(+0.88%) |
Jun 07, 2021 | 152.09 | 153.62 | 152.09 | 153.44 | 210,425 | +1.82(+1.20%) |
Jun 04, 2021 | 152.38 | 152.98 | 150.73 | 151.62 | 218,683 | -0.38(-0.25%) |
Jun 03, 2021 | 150.86 | 152.53 | 150.16 | 152.00 | 229,491 | +1.13(+0.75%) |
Jun 02, 2021 | 149.54 | 151.07 | 148.91 | 150.86 | 241,713 | +2.27(+1.53%) |
Jun 01, 2021 | 146.58 | 148.75 | 145.72 | 148.60 | 167,775 | +2.88(+1.97%) |
May 28, 2021 | 145.66 | 146.57 | 144.87 | 145.72 | 198,951 | +1.04(+0.72%) |
May 27, 2021 | 146.61 | 146.61 | 144.67 | 144.68 | 241,707 | -1.91(-1.30%) |
May 26, 2021 | 145.75 | 147.45 | 145.05 | 146.59 | 195,985 | +0.94(+0.65%) |
May 25, 2021 | 146.75 | 147.17 | 144.92 | 145.65 | 273,106 | -0.51(-0.35%) |
May 24, 2021 | 143.87 | 147.06 | 143.87 | 146.15 | 130,297 | +2.85(+1.99%) |
May 21, 2021 | 144.78 | 146.61 | 142.67 | 143.30 | 476,841 | -0.73(-0.51%) |
May 20, 2021 | 141.78 | 144.28 | 140.68 | 144.03 | 120,075 | +2.04(+1.44%) |
May 19, 2021 | 140.52 | 142.00 | 139.11 | 142.00 | 133,308 | +0.23(+0.16%) |
May 18, 2021 | 141.42 | 142.87 | 139.80 | 141.76 | 114,178 | +0.38(+0.27%) |
May 17, 2021 | 142.75 | 143.09 | 140.88 | 141.39 | 186,029 | -1.23(-0.86%) |
May 14, 2021 | 141.92 | 143.11 | 141.27 | 142.61 | 226,805 | +1.51(+1.07%) |
May 13, 2021 | 138.28 | 141.59 | 137.56 | 141.10 | 246,057 | +3.26(+2.37%) |
May 12, 2021 | 140.02 | 140.59 | 137.06 | 137.84 | 153,605 | -3.08(-2.18%) |
May 11, 2021 | 141.50 | 141.50 | 139.66 | 140.92 | 140,939 | -2.03(-1.42%) |
May 10, 2021 | 144.24 | 145.51 | 142.94 | 142.94 | 158,608 | -1.00(-0.69%) |
May 07, 2021 | 141.96 | 144.16 | 141.96 | 143.94 | 164,228 | +1.68(+1.18%) |
May 06, 2021 | 140.75 | 143.06 | 140.64 | 142.26 | 167,285 | +1.88(+1.34%) |
May 05, 2021 | 141.06 | 143.57 | 139.41 | 140.38 | 167,148 | -2.32(-1.63%) |
May 04, 2021 | 143.36 | 144.57 | 142.30 | 142.71 | 183,066 | -1.26(-0.88%) |