Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 157.55 | 159.93 | 157.32 | 157.34 | 847,586 | +0.36(+0.23%) |
Jul 29, 2021 | 156.62 | 157.81 | 155.89 | 156.98 | 579,972 | +1.06(+0.68%) |
Jul 28, 2021 | 155.82 | 156.99 | 153.75 | 155.93 | 964,735 | +0.70(+0.45%) |
Jul 27, 2021 | 154.31 | 156.59 | 153.20 | 155.23 | 953,006 | +0.94(+0.61%) |
Jul 26, 2021 | 154.51 | 155.22 | 153.08 | 154.29 | 816,076 | -0.59(-0.38%) |
Jul 23, 2021 | 152.70 | 155.37 | 152.19 | 154.88 | 479,604 | +2.38(+1.56%) |
Jul 22, 2021 | 151.29 | 152.66 | 150.98 | 152.49 | 834,481 | +1.19(+0.79%) |
Jul 21, 2021 | 153.78 | 154.16 | 151.15 | 151.30 | 1,204,855 | -2.89(-1.88%) |
Jul 20, 2021 | 153.02 | 155.18 | 153.02 | 154.19 | 1,260,426 | +1.96(+1.29%) |
Jul 19, 2021 | 154.89 | 155.33 | 150.58 | 152.23 | 1,528,778 | -3.13(-2.01%) |
Jul 16, 2021 | 156.46 | 156.97 | 155.19 | 155.35 | 1,188,412 | -0.71(-0.46%) |
Jul 15, 2021 | 155.83 | 156.89 | 155.58 | 156.07 | 1,226,290 | +0.33(+0.21%) |
Jul 14, 2021 | 155.23 | 156.89 | 155.23 | 155.74 | 825,822 | +0.70(+0.45%) |
Jul 13, 2021 | 157.55 | 157.83 | 154.78 | 155.04 | 654,065 | -2.79(-1.77%) |
Jul 12, 2021 | 156.27 | 158.02 | 156.04 | 157.83 | 601,442 | +1.35(+0.86%) |
Jul 09, 2021 | 153.81 | 156.65 | 152.81 | 156.49 | 605,022 | +3.32(+2.16%) |
Jul 08, 2021 | 154.01 | 155.21 | 152.98 | 153.17 | 957,300 | -1.79(-1.15%) |
Jul 07, 2021 | 154.03 | 155.63 | 152.88 | 154.96 | 1,400,870 | +0.60(+0.39%) |
Jul 06, 2021 | 150.85 | 154.90 | 150.11 | 154.36 | 815,058 | +3.60(+2.39%) |
Jul 02, 2021 | 149.49 | 150.85 | 149.25 | 150.76 | 608,223 | +1.76(+1.18%) |
Jul 01, 2021 | 147.45 | 149.93 | 147.07 | 149.00 | 918,797 | +0.98(+0.66%) |
Jun 30, 2021 | 148.81 | 150.11 | 147.65 | 148.02 | 1,115,093 | -0.73(-0.49%) |
Jun 29, 2021 | 149.94 | 150.51 | 148.35 | 148.75 | 613,986 | -0.87(-0.58%) |
Jun 28, 2021 | 150.21 | 150.22 | 148.49 | 149.62 | 615,490 | -0.72(-0.48%) |
Jun 25, 2021 | 148.18 | 153.64 | 147.53 | 150.34 | 2,647,715 | +2.40(+1.63%) |
Jun 24, 2021 | 148.95 | 149.41 | 147.39 | 147.94 | 810,915 | -0.95(-0.64%) |
Jun 23, 2021 | 146.81 | 149.26 | 146.44 | 148.89 | 724,810 | +1.67(+1.14%) |
Jun 22, 2021 | 147.98 | 148.95 | 147.17 | 147.21 | 475,205 | -0.66(-0.45%) |
Jun 21, 2021 | 144.48 | 148.05 | 144.48 | 147.87 | 613,627 | +3.84(+2.67%) |
Jun 18, 2021 | 146.26 | 147.12 | 143.97 | 144.03 | 1,503,875 | -1.76(-1.21%) |
Jun 17, 2021 | 143.95 | 146.09 | 143.07 | 145.80 | 1,094,617 | +1.65(+1.15%) |
Jun 16, 2021 | 145.08 | 145.81 | 143.97 | 144.14 | 1,349,623 | -0.41(-0.28%) |
Jun 15, 2021 | 144.57 | 144.90 | 143.43 | 144.55 | 567,466 | +0.04(+0.02%) |
Jun 14, 2021 | 143.37 | 144.55 | 142.55 | 144.51 | 712,706 | +1.35(+0.94%) |
Jun 11, 2021 | 142.57 | 143.34 | 141.38 | 143.17 | 542,760 | +0.26(+0.18%) |
Jun 10, 2021 | 142.17 | 143.62 | 141.76 | 142.91 | 513,769 | +0.53(+0.37%) |
Jun 09, 2021 | 142.54 | 143.25 | 141.99 | 142.38 | 514,535 | +0.05(+0.04%) |
Jun 08, 2021 | 140.80 | 142.52 | 140.58 | 142.32 | 736,972 | +1.73(+1.23%) |
Jun 07, 2021 | 138.91 | 141.28 | 138.55 | 140.59 | 977,152 | +2.16(+1.56%) |
Jun 04, 2021 | 138.87 | 139.16 | 137.51 | 138.43 | 622,271 | +0.35(+0.25%) |
Jun 03, 2021 | 138.43 | 138.53 | 137.15 | 138.08 | 675,604 | -0.20(-0.14%) |
Jun 02, 2021 | 137.12 | 138.55 | 136.15 | 138.27 | 754,344 | +1.79(+1.31%) |
Jun 01, 2021 | 134.55 | 136.50 | 133.78 | 136.49 | 698,842 | +1.97(+1.47%) |
May 28, 2021 | 133.27 | 134.89 | 133.15 | 134.51 | 991,913 | +2.25(+1.70%) |
May 27, 2021 | 132.42 | 133.15 | 131.05 | 132.26 | 854,214 | +0.01(+0.01%) |
May 26, 2021 | 132.31 | 133.70 | 131.78 | 132.25 | 620,507 | -0.43(-0.32%) |
May 25, 2021 | 131.88 | 133.32 | 130.79 | 132.68 | 553,710 | +0.77(+0.59%) |
May 24, 2021 | 131.15 | 132.49 | 130.77 | 131.91 | 567,615 | +0.97(+0.74%) |
May 21, 2021 | 131.08 | 131.84 | 130.32 | 130.94 | 628,036 | -0.19(-0.14%) |
May 20, 2021 | 130.44 | 131.20 | 130.28 | 131.13 | 824,848 | +1.00(+0.77%) |
May 19, 2021 | 130.08 | 130.25 | 127.96 | 130.13 | 805,722 | -0.29(-0.22%) |
May 18, 2021 | 130.19 | 131.52 | 129.43 | 130.42 | 565,293 | -0.32(-0.25%) |
May 17, 2021 | 130.38 | 131.47 | 129.83 | 130.74 | 507,393 | +0.88(+0.68%) |
May 14, 2021 | 128.96 | 130.43 | 128.96 | 129.86 | 553,781 | -0.32(-0.25%) |
May 13, 2021 | 127.52 | 131.28 | 127.36 | 130.18 | 530,082 | +2.86(+2.25%) |
May 12, 2021 | 130.34 | 130.79 | 127.20 | 127.32 | 594,065 | -2.96(-2.27%) |
May 11, 2021 | 131.62 | 132.10 | 129.11 | 130.28 | 616,783 | -2.46(-1.85%) |
May 10, 2021 | 132.90 | 133.98 | 132.40 | 132.74 | 587,630 | +0.54(+0.41%) |
May 07, 2021 | 130.45 | 132.46 | 130.22 | 132.20 | 702,656 | +1.51(+1.15%) |
May 06, 2021 | 131.26 | 131.70 | 130.16 | 130.69 | 735,806 | -0.26(-0.20%) |
May 05, 2021 | 130.97 | 132.56 | 129.31 | 130.96 | 855,193 | -2.15(-1.61%) |
May 04, 2021 | 131.03 | 133.22 | 131.03 | 133.10 | 773,518 | +2.35(+1.80%) |