Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 153.93 | 153.93 | 152.91 | 152.91 | 6,673 | -0.51(-0.33%) |
Jul 29, 2021 | 153.50 | 154.00 | 153.27 | 153.41 | 13,120 | +0.64(+0.42%) |
Jul 28, 2021 | 153.82 | 153.82 | 152.32 | 152.77 | 39,234 | -1.07(-0.69%) |
Jul 27, 2021 | 153.80 | 154.58 | 153.42 | 153.84 | 159,239 | -0.35(-0.23%) |
Jul 26, 2021 | 153.59 | 154.38 | 153.59 | 154.19 | 11,620 | +0.32(+0.21%) |
Jul 23, 2021 | 152.17 | 154.03 | 152.17 | 153.88 | 5,826 | +1.72(+1.13%) |
Jul 22, 2021 | 152.32 | 152.47 | 151.41 | 152.15 | 8,457 | -0.85(-0.56%) |
Jul 21, 2021 | 154.30 | 154.38 | 152.92 | 153.00 | 48,845 | -0.94(-0.61%) |
Jul 20, 2021 | 153.84 | 154.82 | 153.84 | 153.94 | 65,361 | +0.20(+0.13%) |
Jul 19, 2021 | 154.04 | 154.06 | 152.46 | 153.74 | 7,354 | -0.33(-0.21%) |
Jul 16, 2021 | 154.38 | 154.38 | 154.07 | 154.07 | 1,776 | +0.26(+0.17%) |
Jul 15, 2021 | 152.58 | 153.86 | 152.32 | 153.81 | 4,615 | +0.83(+0.54%) |
Jul 14, 2021 | 152.66 | 153.13 | 152.66 | 152.98 | 3,414 | +0.76(+0.50%) |
Jul 13, 2021 | 153.18 | 153.53 | 152.22 | 152.22 | 4,824 | -1.00(-0.65%) |
Jul 12, 2021 | 153.96 | 153.96 | 152.91 | 153.22 | 7,444 | -0.63(-0.41%) |
Jul 09, 2021 | 153.96 | 154.06 | 153.61 | 153.84 | 10,447 | +0.92(+0.60%) |
Jul 08, 2021 | 153.14 | 153.20 | 152.52 | 152.92 | 4,380 | -0.75(-0.49%) |
Jul 07, 2021 | 152.60 | 154.14 | 152.60 | 153.67 | 3,939 | +0.76(+0.49%) |
Jul 06, 2021 | 152.34 | 153.14 | 152.27 | 152.91 | 4,995 | -0.76(-0.50%) |
Jul 02, 2021 | 153.76 | 154.14 | 153.67 | 153.67 | 2,787 | +0.06(+0.04%) |
Jul 01, 2021 | 154.46 | 154.46 | 153.53 | 153.61 | 17,854 | -0.75(-0.48%) |
Jun 30, 2021 | 153.59 | 154.44 | 153.59 | 154.36 | 5,965 | +0.86(+0.56%) |
Jun 29, 2021 | 154.30 | 154.30 | 153.28 | 153.49 | 8,828 | -0.54(-0.35%) |
Jun 28, 2021 | 154.17 | 154.36 | 153.82 | 154.03 | 7,129 | -0.01(-0.01%) |
Jun 25, 2021 | 152.67 | 154.05 | 152.67 | 154.05 | 2,706 | +1.48(+0.97%) |
Jun 24, 2021 | 151.67 | 152.80 | 151.67 | 152.57 | 5,766 | +0.56(+0.37%) |
Jun 23, 2021 | 152.52 | 152.70 | 152.01 | 152.01 | 5,660 | -1.10(-0.72%) |
Jun 22, 2021 | 153.51 | 153.51 | 152.85 | 153.11 | 5,549 | +0.10(+0.06%) |
Jun 21, 2021 | 152.05 | 153.01 | 152.05 | 153.01 | 6,867 | +1.59(+1.05%) |
Jun 18, 2021 | 153.78 | 153.78 | 151.43 | 151.43 | 5,525 | -2.66(-1.73%) |
Jun 17, 2021 | 153.90 | 154.22 | 153.59 | 154.09 | 9,257 | -0.24(-0.16%) |
Jun 16, 2021 | 155.90 | 155.90 | 154.16 | 154.33 | 10,112 | -1.55(-1.00%) |
Jun 15, 2021 | 156.89 | 156.89 | 155.88 | 155.88 | 3,732 | -0.79(-0.51%) |
Jun 14, 2021 | 156.85 | 156.85 | 155.87 | 156.67 | 4,368 | -0.31(-0.20%) |
Jun 11, 2021 | 157.22 | 157.22 | 156.24 | 156.98 | 4,912 | +0.19(+0.12%) |
Jun 10, 2021 | 156.32 | 157.08 | 156.32 | 156.79 | 7,439 | +0.66(+0.43%) |
Jun 09, 2021 | 156.65 | 157.33 | 156.09 | 156.12 | 12,100 | -1.81(-1.15%) |
Jun 08, 2021 | 158.48 | 158.65 | 157.76 | 157.93 | 9,474 | -0.92(-0.58%) |
Jun 07, 2021 | 158.36 | 158.85 | 158.20 | 158.85 | 2,683 | -0.41(-0.26%) |
Jun 04, 2021 | 159.23 | 159.38 | 158.90 | 159.26 | 3,537 | +0.40(+0.25%) |
Jun 03, 2021 | 158.31 | 158.86 | 157.87 | 158.86 | 6,984 | +0.65(+0.41%) |
Jun 02, 2021 | 157.06 | 158.39 | 157.06 | 158.21 | 3,595 | +1.27(+0.81%) |
Jun 01, 2021 | 157.52 | 157.68 | 156.67 | 156.94 | 6,488 | -0.22(-0.14%) |
May 28, 2021 | 156.69 | 157.44 | 156.69 | 157.16 | 3,155 | +0.77(+0.49%) |
May 27, 2021 | 157.85 | 157.85 | 156.39 | 156.39 | 5,861 | -0.65(-0.42%) |
May 26, 2021 | 157.88 | 157.88 | 156.99 | 157.04 | 5,395 | -0.56(-0.36%) |
May 25, 2021 | 157.11 | 157.73 | 157.11 | 157.60 | 5,079 | -0.15(-0.10%) |
May 24, 2021 | 157.37 | 158.52 | 157.37 | 157.76 | 6,066 | +0.41(+0.26%) |
May 21, 2021 | 157.57 | 157.64 | 157.25 | 157.35 | 5,308 | +0.27(+0.17%) |
May 20, 2021 | 155.69 | 157.76 | 155.69 | 157.08 | 4,033 | +1.52(+0.98%) |
May 19, 2021 | 155.38 | 155.61 | 154.50 | 155.56 | 5,827 | -0.69(-0.44%) |
May 18, 2021 | 157.21 | 157.21 | 156.25 | 156.25 | 14,266 | -0.70(-0.44%) |
May 17, 2021 | 157.38 | 157.69 | 156.75 | 156.95 | 9,704 | -0.25(-0.16%) |
May 14, 2021 | 157.44 | 158.13 | 157.16 | 157.19 | 5,953 | +0.32(+0.21%) |
May 13, 2021 | 154.62 | 157.46 | 154.62 | 156.87 | 11,413 | +2.10(+1.36%) |
May 12, 2021 | 156.31 | 156.66 | 154.62 | 154.77 | 12,634 | -1.98(-1.27%) |
May 11, 2021 | 158.10 | 158.40 | 156.21 | 156.75 | 8,270 | -1.74(-1.10%) |
May 10, 2021 | 157.33 | 159.12 | 157.33 | 158.49 | 4,787 | +1.55(+0.99%) |
May 07, 2021 | 156.66 | 157.16 | 156.36 | 156.94 | 6,191 | -0.41(-0.26%) |
May 06, 2021 | 155.61 | 157.47 | 155.61 | 157.35 | 7,085 | +2.24(+1.45%) |
May 05, 2021 | 154.71 | 155.15 | 154.03 | 155.10 | 7,914 | +0.32(+0.21%) |
May 04, 2021 | 154.97 | 155.04 | 154.32 | 154.78 | 6,362 | -0.56(-0.36%) |