Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 155.90 | 158.29 | 155.90 | 157.80 | 494,186 | +1.42(+0.91%) |
Jul 29, 2021 | 156.54 | 157.10 | 155.22 | 156.38 | 533,910 | +1.05(+0.68%) |
Jul 28, 2021 | 157.39 | 157.39 | 153.07 | 155.33 | 907,030 | -1.20(-0.77%) |
Jul 27, 2021 | 162.31 | 162.31 | 152.34 | 156.53 | 1,564,193 | +4.44(+2.92%) |
Jul 26, 2021 | 150.69 | 153.89 | 149.59 | 152.09 | 854,881 | +1.91(+1.27%) |
Jul 23, 2021 | 149.85 | 150.58 | 148.48 | 150.18 | 417,641 | +1.96(+1.32%) |
Jul 22, 2021 | 150.52 | 151.00 | 146.90 | 148.23 | 470,982 | -2.88(-1.91%) |
Jul 21, 2021 | 152.40 | 153.93 | 150.75 | 151.11 | 349,393 | +0.43(+0.29%) |
Jul 20, 2021 | 147.50 | 154.15 | 147.01 | 150.68 | 1,020,738 | +6.77(+4.70%) |
Jul 19, 2021 | 145.78 | 147.02 | 142.96 | 143.91 | 618,163 | -4.96(-3.33%) |
Jul 16, 2021 | 151.40 | 151.59 | 148.71 | 148.87 | 337,298 | -1.78(-1.18%) |
Jul 15, 2021 | 149.25 | 151.45 | 149.25 | 150.65 | 446,604 | +0.06(+0.04%) |
Jul 14, 2021 | 151.00 | 151.88 | 149.84 | 150.59 | 577,027 | +0.23(+0.15%) |
Jul 13, 2021 | 151.64 | 152.13 | 149.23 | 150.36 | 550,020 | -1.80(-1.18%) |
Jul 12, 2021 | 150.79 | 153.63 | 149.76 | 152.16 | 613,127 | +0.72(+0.47%) |
Jul 09, 2021 | 150.33 | 151.83 | 149.27 | 151.44 | 572,348 | +3.54(+2.39%) |
Jul 08, 2021 | 147.76 | 149.47 | 146.11 | 147.90 | 678,406 | -1.91(-1.27%) |
Jul 07, 2021 | 147.33 | 150.39 | 147.33 | 149.81 | 839,901 | +1.57(+1.06%) |
Jul 06, 2021 | 147.84 | 148.65 | 145.24 | 148.24 | 726,141 | -0.44(-0.30%) |
Jul 02, 2021 | 146.96 | 149.06 | 146.96 | 148.68 | 957,383 | +1.60(+1.09%) |
Jul 01, 2021 | 144.69 | 148.08 | 144.69 | 147.07 | 647,654 | +3.03(+2.10%) |
Jun 30, 2021 | 144.02 | 144.60 | 142.45 | 144.04 | 920,948 | +0.19(+0.13%) |
Jun 29, 2021 | 145.97 | 146.70 | 143.73 | 143.86 | 521,918 | -2.05(-1.40%) |
Jun 28, 2021 | 148.38 | 148.43 | 144.61 | 145.91 | 1,009,650 | -2.81(-1.89%) |
Jun 25, 2021 | 147.31 | 149.04 | 146.68 | 148.72 | 430,102 | +1.73(+1.18%) |
Jun 24, 2021 | 148.50 | 148.50 | 146.10 | 146.99 | 668,510 | -0.28(-0.19%) |
Jun 23, 2021 | 148.85 | 148.85 | 147.17 | 147.27 | 566,821 | -1.59(-1.07%) |
Jun 22, 2021 | 149.07 | 150.16 | 148.15 | 148.87 | 408,299 | -0.51(-0.34%) |
Jun 21, 2021 | 145.06 | 149.61 | 145.04 | 149.38 | 518,540 | +5.06(+3.50%) |
Jun 18, 2021 | 146.16 | 147.85 | 144.28 | 144.32 | 1,486,436 | -5.09(-3.40%) |
Jun 17, 2021 | 152.21 | 152.59 | 148.41 | 149.41 | 775,174 | -2.23(-1.47%) |
Jun 16, 2021 | 153.59 | 154.18 | 151.56 | 151.64 | 546,009 | -2.42(-1.57%) |
Jun 15, 2021 | 153.83 | 155.33 | 152.50 | 154.06 | 452,088 | +0.24(+0.15%) |
Jun 14, 2021 | 157.27 | 157.72 | 152.96 | 153.82 | 508,431 | -3.94(-2.50%) |
Jun 11, 2021 | 157.79 | 157.88 | 155.71 | 157.77 | 530,093 | +0.84(+0.53%) |
Jun 10, 2021 | 155.69 | 157.66 | 155.34 | 156.93 | 557,746 | +0.06(+0.04%) |
Jun 09, 2021 | 157.44 | 157.58 | 156.22 | 156.87 | 361,259 | -0.20(-0.13%) |
Jun 08, 2021 | 156.19 | 157.49 | 154.55 | 157.07 | 580,330 | +0.68(+0.43%) |
Jun 07, 2021 | 157.55 | 158.20 | 156.31 | 156.39 | 759,591 | -0.77(-0.49%) |
Jun 04, 2021 | 156.99 | 157.63 | 155.96 | 157.16 | 426,677 | +0.88(+0.57%) |
Jun 03, 2021 | 154.43 | 156.80 | 153.00 | 156.27 | 537,149 | +1.12(+0.72%) |
Jun 02, 2021 | 158.37 | 158.42 | 154.71 | 155.15 | 1,218,716 | -2.76(-1.75%) |
Jun 01, 2021 | 157.82 | 158.38 | 155.70 | 157.92 | 697,984 | +1.08(+0.69%) |
May 28, 2021 | 156.71 | 157.25 | 154.82 | 156.83 | 863,410 | +0.49(+0.31%) |
May 27, 2021 | 158.79 | 159.66 | 155.93 | 156.34 | 1,032,153 | -1.00(-0.64%) |
May 26, 2021 | 157.13 | 158.06 | 156.48 | 157.34 | 1,554,760 | +0.39(+0.25%) |
May 25, 2021 | 156.21 | 157.37 | 155.09 | 156.95 | 1,497,691 | +0.74(+0.47%) |
May 24, 2021 | 155.86 | 157.43 | 154.61 | 156.22 | 670,208 | +0.93(+0.60%) |
May 21, 2021 | 156.23 | 157.48 | 155.17 | 155.28 | 708,557 | -0.05(-0.03%) |
May 20, 2021 | 154.02 | 156.58 | 152.01 | 155.33 | 781,633 | +1.15(+0.75%) |
May 19, 2021 | 154.40 | 155.23 | 151.72 | 154.18 | 672,324 | -1.26(-0.81%) |
May 18, 2021 | 156.84 | 157.99 | 154.99 | 155.44 | 636,483 | -2.35(-1.49%) |
May 17, 2021 | 156.96 | 158.77 | 156.22 | 157.79 | 512,599 | +0.83(+0.53%) |
May 14, 2021 | 155.51 | 157.42 | 154.95 | 156.96 | 436,569 | +1.85(+1.19%) |
May 13, 2021 | 150.53 | 156.16 | 149.78 | 155.11 | 653,055 | +3.72(+2.46%) |
May 12, 2021 | 152.84 | 153.63 | 151.07 | 151.39 | 942,778 | -1.24(-0.81%) |
May 11, 2021 | 152.99 | 154.45 | 151.94 | 152.63 | 607,117 | -1.67(-1.08%) |
May 10, 2021 | 153.48 | 156.40 | 152.59 | 154.30 | 451,386 | +1.83(+1.20%) |
May 07, 2021 | 150.74 | 153.49 | 149.94 | 152.47 | 373,906 | +0.69(+0.45%) |
May 06, 2021 | 150.86 | 151.99 | 149.68 | 151.78 | 447,520 | +0.94(+0.63%) |
May 05, 2021 | 150.96 | 151.45 | 148.62 | 150.84 | 504,334 | +0.56(+0.37%) |
May 04, 2021 | 147.54 | 150.55 | 147.54 | 150.28 | 631,335 | +2.34(+1.58%) |