Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 156.76 | 157.20 | 155.29 | 156.33 | 84,559 | -0.61(-0.39%) |
Jul 29, 2021 | 159.03 | 160.19 | 156.63 | 156.94 | 68,899 | -1.21(-0.76%) |
Jul 28, 2021 | 158.44 | 159.90 | 155.02 | 158.15 | 99,862 | -0.29(-0.19%) |
Jul 27, 2021 | 171.19 | 171.19 | 158.09 | 158.44 | 108,495 | -7.22(-4.36%) |
Jul 26, 2021 | 159.14 | 165.66 | 156.01 | 165.66 | 96,438 | +7.17(+4.52%) |
Jul 23, 2021 | 156.38 | 158.62 | 155.49 | 158.49 | 63,615 | +2.52(+1.62%) |
Jul 22, 2021 | 157.98 | 158.13 | 155.97 | 155.97 | 54,525 | -2.38(-1.50%) |
Jul 21, 2021 | 160.69 | 161.62 | 158.16 | 158.35 | 58,695 | -1.61(-1.00%) |
Jul 20, 2021 | 157.61 | 161.89 | 157.47 | 159.96 | 88,308 | +2.20(+1.39%) |
Jul 19, 2021 | 159.07 | 159.77 | 156.80 | 157.76 | 81,945 | -1.57(-0.99%) |
Jul 16, 2021 | 161.12 | 161.51 | 159.20 | 159.33 | 45,048 | -0.71(-0.45%) |
Jul 15, 2021 | 159.64 | 160.71 | 158.30 | 160.04 | 70,665 | -0.04(-0.02%) |
Jul 14, 2021 | 159.30 | 160.99 | 158.71 | 160.08 | 39,046 | +0.79(+0.50%) |
Jul 13, 2021 | 161.92 | 162.53 | 159.07 | 159.29 | 56,712 | -2.74(-1.69%) |
Jul 12, 2021 | 161.99 | 162.77 | 160.38 | 162.03 | 64,145 | -0.15(-0.09%) |
Jul 09, 2021 | 163.43 | 163.79 | 162.02 | 162.18 | 48,991 | -0.08(-0.05%) |
Jul 08, 2021 | 162.07 | 164.53 | 161.79 | 162.26 | 56,615 | -1.45(-0.89%) |
Jul 07, 2021 | 164.27 | 165.47 | 163.19 | 163.71 | 69,664 | -0.47(-0.28%) |
Jul 06, 2021 | 163.76 | 165.18 | 161.66 | 164.18 | 57,423 | +0.05(+0.03%) |
Jul 02, 2021 | 165.70 | 166.29 | 164.07 | 164.13 | 37,993 | -1.57(-0.95%) |
Jul 01, 2021 | 166.61 | 167.07 | 165.33 | 165.70 | 45,075 | -0.17(-0.10%) |
Jun 30, 2021 | 164.11 | 166.38 | 161.92 | 165.87 | 68,099 | +2.11(+1.29%) |
Jun 29, 2021 | 164.95 | 165.90 | 162.50 | 163.76 | 63,028 | -1.63(-0.98%) |
Jun 28, 2021 | 166.97 | 167.53 | 164.32 | 165.39 | 68,645 | -1.14(-0.69%) |
Jun 25, 2021 | 166.82 | 169.82 | 163.69 | 166.53 | 646,371 | -0.70(-0.42%) |
Jun 24, 2021 | 166.35 | 167.90 | 165.78 | 167.23 | 53,952 | +1.79(+1.08%) |
Jun 23, 2021 | 165.56 | 166.81 | 164.82 | 165.44 | 98,286 | -0.48(-0.29%) |
Jun 22, 2021 | 164.48 | 166.45 | 163.61 | 165.92 | 63,031 | +1.04(+0.63%) |
Jun 21, 2021 | 165.24 | 165.87 | 163.32 | 164.88 | 85,486 | +0.42(+0.25%) |
Jun 18, 2021 | 166.37 | 166.37 | 163.86 | 164.46 | 148,352 | -2.70(-1.61%) |
Jun 17, 2021 | 167.54 | 167.97 | 166.19 | 167.16 | 48,789 | +0.07(+0.04%) |
Jun 16, 2021 | 168.01 | 169.01 | 166.98 | 167.10 | 71,700 | -1.55(-0.92%) |
Jun 15, 2021 | 168.04 | 168.71 | 166.97 | 168.65 | 184,905 | +1.34(+0.80%) |
Jun 14, 2021 | 167.49 | 167.49 | 165.34 | 167.31 | 63,928 | +0.43(+0.26%) |
Jun 11, 2021 | 166.56 | 166.97 | 165.68 | 166.89 | 32,344 | +0.37(+0.22%) |
Jun 10, 2021 | 167.58 | 167.58 | 165.17 | 166.52 | 57,592 | -0.43(-0.26%) |
Jun 09, 2021 | 168.97 | 169.13 | 166.47 | 166.94 | 51,141 | -2.03(-1.20%) |
Jun 08, 2021 | 170.91 | 171.45 | 168.80 | 168.97 | 51,809 | -1.69(-0.99%) |
Jun 07, 2021 | 170.10 | 171.29 | 170.05 | 170.66 | 49,924 | +0.60(+0.35%) |
Jun 04, 2021 | 170.75 | 171.85 | 168.56 | 170.06 | 42,992 | -0.85(-0.50%) |
Jun 03, 2021 | 169.28 | 170.91 | 167.93 | 170.91 | 67,649 | +1.04(+0.61%) |
Jun 02, 2021 | 169.34 | 172.19 | 169.10 | 169.87 | 205,332 | +1.54(+0.92%) |
Jun 01, 2021 | 166.56 | 169.79 | 163.68 | 168.33 | 128,557 | +1.94(+1.17%) |
May 28, 2021 | 166.33 | 169.11 | 166.12 | 166.38 | 68,884 | +0.47(+0.29%) |
May 27, 2021 | 164.20 | 167.28 | 164.20 | 165.91 | 137,060 | +1.80(+1.10%) |
May 26, 2021 | 162.46 | 164.55 | 161.58 | 164.11 | 67,098 | +1.37(+0.84%) |
May 25, 2021 | 163.20 | 164.25 | 162.08 | 162.74 | 67,407 | -0.72(-0.44%) |
May 24, 2021 | 161.41 | 164.57 | 161.01 | 163.46 | 97,974 | +1.70(+1.05%) |
May 21, 2021 | 161.34 | 162.79 | 159.92 | 161.76 | 56,971 | +1.13(+0.70%) |
May 20, 2021 | 159.34 | 162.30 | 158.83 | 160.63 | 82,692 | +1.18(+0.74%) |
May 19, 2021 | 159.69 | 159.90 | 158.12 | 159.45 | 39,563 | -0.89(-0.56%) |
May 18, 2021 | 160.13 | 162.55 | 158.83 | 160.34 | 67,147 | -0.03(-0.02%) |
May 17, 2021 | 164.70 | 165.77 | 159.95 | 160.37 | 70,710 | -4.47(-2.71%) |
May 14, 2021 | 160.38 | 165.02 | 159.69 | 164.84 | 103,931 | +4.39(+2.73%) |
May 13, 2021 | 156.67 | 160.87 | 156.36 | 160.45 | 81,022 | +4.56(+2.92%) |
May 12, 2021 | 156.75 | 157.62 | 155.01 | 155.90 | 44,202 | -0.99(-0.63%) |
May 11, 2021 | 157.26 | 157.76 | 155.53 | 156.89 | 42,340 | -1.13(-0.71%) |
May 10, 2021 | 159.00 | 160.62 | 157.88 | 158.02 | 65,700 | -1.42(-0.89%) |
May 07, 2021 | 156.99 | 159.62 | 156.69 | 159.44 | 49,292 | +1.77(+1.12%) |
May 06, 2021 | 158.10 | 159.48 | 156.12 | 157.67 | 77,962 | -0.06(-0.04%) |
May 05, 2021 | 156.94 | 158.35 | 155.65 | 157.72 | 75,789 | +1.23(+0.79%) |
May 04, 2021 | 157.75 | 157.83 | 155.25 | 156.49 | 53,741 | -1.07(-0.68%) |