Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 154.26 | 156.72 | 154.26 | 156.01 | 30,311 | +0.59(+0.38%) |
Jul 29, 2021 | 155.22 | 157.50 | 154.24 | 155.42 | 33,025 | +2.21(+1.45%) |
Jul 28, 2021 | 153.06 | 154.20 | 151.38 | 153.20 | 16,534 | +1.26(+0.83%) |
Jul 27, 2021 | 152.37 | 155.29 | 150.45 | 151.94 | 22,024 | -1.80(-1.17%) |
Jul 26, 2021 | 155.15 | 155.66 | 153.72 | 153.74 | 23,231 | -0.27(-0.18%) |
Jul 23, 2021 | 152.49 | 154.85 | 152.03 | 154.01 | 24,895 | +2.97(+1.97%) |
Jul 22, 2021 | 154.76 | 154.76 | 150.53 | 151.04 | 34,562 | -3.17(-2.06%) |
Jul 21, 2021 | 153.87 | 155.17 | 153.47 | 154.21 | 25,286 | +2.19(+1.44%) |
Jul 20, 2021 | 149.24 | 154.15 | 149.24 | 152.02 | 47,958 | +3.38(+2.27%) |
Jul 19, 2021 | 148.07 | 149.85 | 146.84 | 148.64 | 28,973 | -2.85(-1.88%) |
Jul 16, 2021 | 154.12 | 154.12 | 151.21 | 151.49 | 33,362 | -1.21(-0.79%) |
Jul 15, 2021 | 152.55 | 154.98 | 151.60 | 152.71 | 34,615 | -1.37(-0.89%) |
Jul 14, 2021 | 156.64 | 156.64 | 153.40 | 154.08 | 26,038 | -1.52(-0.98%) |
Jul 13, 2021 | 157.49 | 157.49 | 154.95 | 155.60 | 45,107 | -3.24(-2.04%) |
Jul 12, 2021 | 158.03 | 160.17 | 157.27 | 158.84 | 21,587 | +0.94(+0.60%) |
Jul 09, 2021 | 155.82 | 158.73 | 155.38 | 157.90 | 43,393 | +3.46(+2.24%) |
Jul 08, 2021 | 155.35 | 156.43 | 152.73 | 154.45 | 46,088 | -3.55(-2.25%) |
Jul 07, 2021 | 158.23 | 159.50 | 156.88 | 158.00 | 41,344 | -1.16(-0.73%) |
Jul 06, 2021 | 161.52 | 161.52 | 157.37 | 159.16 | 81,434 | -1.22(-0.76%) |
Jul 02, 2021 | 167.26 | 167.26 | 158.54 | 160.39 | 52,054 | -6.61(-3.96%) |
Jul 01, 2021 | 163.99 | 168.91 | 160.07 | 167.00 | 115,373 | +6.53(+4.07%) |
Jun 30, 2021 | 156.57 | 160.81 | 156.52 | 160.47 | 83,342 | +3.77(+2.40%) |
Jun 29, 2021 | 157.03 | 157.03 | 155.23 | 156.70 | 21,611 | +0.89(+0.57%) |
Jun 28, 2021 | 156.15 | 156.87 | 153.58 | 155.81 | 43,519 | -0.40(-0.25%) |
Jun 25, 2021 | 155.54 | 158.16 | 155.54 | 156.20 | 186,461 | +0.77(+0.49%) |
Jun 24, 2021 | 155.25 | 157.39 | 152.99 | 155.44 | 106,122 | +0.92(+0.60%) |
Jun 23, 2021 | 156.05 | 156.51 | 153.60 | 154.51 | 74,541 | -0.38(-0.24%) |
Jun 22, 2021 | 154.98 | 156.08 | 153.20 | 154.89 | 66,850 | -1.02(-0.65%) |
Jun 21, 2021 | 151.10 | 156.24 | 150.56 | 155.91 | 56,106 | +6.53(+4.37%) |
Jun 18, 2021 | 150.81 | 151.28 | 147.58 | 149.38 | 125,263 | -4.01(-2.61%) |
Jun 17, 2021 | 159.00 | 159.00 | 152.67 | 153.39 | 68,684 | -4.97(-3.14%) |
Jun 16, 2021 | 161.15 | 161.15 | 158.12 | 158.36 | 25,041 | -2.20(-1.37%) |
Jun 15, 2021 | 158.62 | 161.16 | 158.53 | 160.56 | 41,313 | +1.22(+0.77%) |
Jun 14, 2021 | 160.98 | 161.20 | 157.99 | 159.34 | 28,342 | -1.11(-0.69%) |
Jun 11, 2021 | 160.35 | 161.16 | 158.50 | 160.45 | 32,740 | +1.40(+0.88%) |
Jun 10, 2021 | 163.12 | 163.12 | 158.34 | 159.05 | 27,626 | -3.07(-1.89%) |
Jun 09, 2021 | 164.62 | 164.86 | 161.78 | 162.12 | 29,842 | -1.73(-1.05%) |
Jun 08, 2021 | 160.72 | 164.37 | 159.10 | 163.84 | 43,789 | +3.57(+2.23%) |
Jun 07, 2021 | 162.61 | 162.75 | 159.68 | 160.27 | 55,302 | -2.77(-1.70%) |
Jun 04, 2021 | 163.88 | 163.88 | 161.43 | 163.04 | 30,307 | +0.11(+0.07%) |
Jun 03, 2021 | 162.04 | 163.48 | 161.07 | 162.93 | 35,121 | +0.38(+0.23%) |
Jun 02, 2021 | 168.56 | 168.56 | 162.04 | 162.55 | 59,008 | -6.46(-3.82%) |
Jun 01, 2021 | 160.99 | 171.21 | 159.91 | 169.01 | 99,908 | +9.17(+5.74%) |
May 28, 2021 | 159.74 | 159.93 | 157.78 | 159.83 | 31,589 | +0.39(+0.24%) |
May 27, 2021 | 160.71 | 161.12 | 159.16 | 159.45 | 43,605 | +0.81(+0.51%) |
May 26, 2021 | 158.61 | 159.39 | 157.12 | 158.64 | 88,667 | +0.44(+0.28%) |
May 25, 2021 | 157.98 | 158.65 | 156.60 | 158.20 | 79,230 | +1.70(+1.09%) |
May 24, 2021 | 156.68 | 159.15 | 155.15 | 156.50 | 28,332 | +0.10(+0.06%) |
May 21, 2021 | 158.86 | 158.86 | 155.12 | 156.41 | 44,098 | -0.37(-0.24%) |
May 20, 2021 | 155.34 | 157.15 | 153.28 | 156.78 | 47,487 | +1.55(+1.00%) |
May 19, 2021 | 155.34 | 155.44 | 151.56 | 155.22 | 32,734 | -1.80(-1.14%) |
May 18, 2021 | 160.45 | 160.45 | 156.77 | 157.02 | 37,001 | -2.69(-1.68%) |
May 17, 2021 | 160.45 | 162.12 | 159.22 | 159.71 | 46,904 | -1.85(-1.15%) |
May 14, 2021 | 160.34 | 161.69 | 159.29 | 161.56 | 71,254 | +2.91(+1.84%) |
May 13, 2021 | 157.33 | 160.40 | 157.33 | 158.65 | 92,433 | +2.53(+1.62%) |
May 12, 2021 | 159.68 | 163.62 | 155.77 | 156.12 | 30,189 | -5.13(-3.18%) |
May 11, 2021 | 158.69 | 161.77 | 157.93 | 161.25 | 73,934 | +0.13(+0.08%) |
May 10, 2021 | 167.08 | 168.50 | 160.93 | 161.12 | 44,120 | -4.87(-2.94%) |
May 07, 2021 | 162.47 | 166.62 | 162.47 | 166.00 | 27,608 | +2.32(+1.42%) |
May 06, 2021 | 161.61 | 163.98 | 160.60 | 163.67 | 33,177 | +2.59(+1.61%) |
May 05, 2021 | 161.56 | 162.45 | 158.39 | 161.09 | 62,583 | -0.45(-0.28%) |
May 04, 2021 | 160.83 | 162.48 | 159.95 | 161.53 | 106,900 | +0.00(+0.00%) |