Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 152.99 | 154.80 | 150.62 | 151.62 | 2,838,421 | -2.07(-1.35%) |
Jul 29, 2021 | 153.31 | 155.04 | 152.75 | 153.69 | 2,759,979 | +2.36(+1.56%) |
Jul 28, 2021 | 152.87 | 153.34 | 149.91 | 151.33 | 2,468,726 | -1.08(-0.71%) |
Jul 27, 2021 | 149.98 | 153.46 | 149.22 | 152.41 | 2,312,144 | +0.19(+0.12%) |
Jul 26, 2021 | 150.07 | 152.84 | 150.02 | 152.22 | 2,192,652 | +2.12(+1.41%) |
Jul 23, 2021 | 147.21 | 154.01 | 146.82 | 150.10 | 3,750,196 | -1.27(-0.84%) |
Jul 22, 2021 | 152.09 | 152.91 | 148.81 | 151.36 | 3,162,978 | -1.67(-1.09%) |
Jul 21, 2021 | 149.66 | 154.15 | 149.46 | 153.03 | 2,675,288 | +4.90(+3.31%) |
Jul 20, 2021 | 143.42 | 149.31 | 142.94 | 148.13 | 3,526,021 | +4.10(+2.85%) |
Jul 19, 2021 | 143.61 | 145.16 | 141.48 | 144.03 | 4,007,224 | -3.67(-2.48%) |
Jul 16, 2021 | 151.57 | 151.57 | 147.29 | 147.70 | 2,085,218 | -2.65(-1.77%) |
Jul 15, 2021 | 146.89 | 150.62 | 146.54 | 150.35 | 3,273,894 | +1.42(+0.95%) |
Jul 14, 2021 | 152.90 | 154.71 | 147.80 | 148.94 | 4,469,601 | -3.75(-2.46%) |
Jul 13, 2021 | 154.31 | 154.99 | 152.50 | 152.69 | 2,705,429 | -1.88(-1.22%) |
Jul 12, 2021 | 149.25 | 155.12 | 148.22 | 154.57 | 3,466,366 | +4.03(+2.68%) |
Jul 09, 2021 | 145.69 | 150.88 | 145.66 | 150.54 | 3,880,856 | +7.58(+5.31%) |
Jul 08, 2021 | 142.43 | 145.22 | 140.13 | 142.95 | 3,534,212 | -2.42(-1.66%) |
Jul 07, 2021 | 144.03 | 146.94 | 143.59 | 145.37 | 3,244,667 | -0.43(-0.30%) |
Jul 06, 2021 | 146.99 | 147.57 | 144.53 | 145.80 | 3,803,978 | -1.78(-1.21%) |
Jul 02, 2021 | 147.87 | 149.04 | 147.35 | 147.59 | 2,397,341 | +0.24(+0.16%) |
Jul 01, 2021 | 145.83 | 148.21 | 145.46 | 147.35 | 3,577,435 | +2.31(+1.59%) |
Jun 30, 2021 | 144.11 | 145.54 | 144.04 | 145.04 | 2,807,284 | +0.51(+0.35%) |
Jun 29, 2021 | 147.56 | 148.45 | 144.23 | 144.54 | 2,294,045 | -1.73(-1.19%) |
Jun 28, 2021 | 149.47 | 150.03 | 145.61 | 146.27 | 2,872,078 | -3.74(-2.49%) |
Jun 25, 2021 | 150.53 | 151.90 | 149.83 | 150.01 | 4,520,222 | +2.27(+1.54%) |
Jun 24, 2021 | 147.76 | 148.31 | 145.71 | 147.75 | 2,215,831 | +1.12(+0.77%) |
Jun 23, 2021 | 145.91 | 147.78 | 145.37 | 146.62 | 2,167,309 | +1.39(+0.96%) |
Jun 22, 2021 | 144.68 | 146.19 | 143.32 | 145.23 | 2,521,046 | +0.00(+0.00%) |
Jun 21, 2021 | 142.10 | 145.33 | 141.79 | 145.23 | 3,065,721 | +4.57(+3.25%) |
Jun 18, 2021 | 140.27 | 141.06 | 138.32 | 140.67 | 8,941,469 | -3.31(-2.30%) |
Jun 17, 2021 | 153.28 | 153.39 | 141.99 | 143.98 | 4,650,897 | -8.11(-5.33%) |
Jun 16, 2021 | 151.37 | 153.13 | 149.83 | 152.09 | 3,349,666 | +0.08(+0.06%) |
Jun 15, 2021 | 149.44 | 152.56 | 148.82 | 152.00 | 2,975,025 | +3.19(+2.14%) |
Jun 14, 2021 | 150.40 | 150.77 | 147.37 | 148.81 | 3,597,167 | -1.82(-1.21%) |
Jun 11, 2021 | 149.27 | 150.67 | 149.18 | 150.63 | 4,081,288 | +1.79(+1.20%) |
Jun 10, 2021 | 152.83 | 153.64 | 148.71 | 148.84 | 3,957,363 | -1.74(-1.16%) |
Jun 09, 2021 | 152.46 | 152.48 | 149.37 | 150.59 | 3,523,065 | -2.00(-1.31%) |
Jun 08, 2021 | 152.56 | 153.62 | 151.00 | 152.58 | 3,747,245 | -0.77(-0.50%) |
Jun 07, 2021 | 153.31 | 155.00 | 152.45 | 153.35 | 3,438,228 | -2.54(-1.63%) |
Jun 04, 2021 | 157.38 | 157.53 | 154.74 | 155.89 | 3,078,584 | -0.03(-0.02%) |
Jun 03, 2021 | 154.77 | 156.91 | 154.06 | 155.92 | 2,680,866 | +0.35(+0.22%) |
Jun 02, 2021 | 156.59 | 156.96 | 154.68 | 155.57 | 3,305,592 | -0.31(-0.20%) |
Jun 01, 2021 | 153.70 | 156.24 | 153.53 | 155.88 | 4,466,566 | +5.13(+3.40%) |
May 28, 2021 | 151.74 | 152.12 | 149.29 | 150.75 | 3,589,626 | -0.95(-0.62%) |
May 27, 2021 | 151.76 | 152.60 | 150.34 | 151.70 | 3,720,659 | +1.83(+1.22%) |
May 26, 2021 | 149.39 | 150.49 | 148.13 | 149.87 | 3,352,551 | +1.52(+1.02%) |
May 25, 2021 | 151.40 | 152.35 | 148.27 | 148.35 | 2,848,022 | -2.36(-1.57%) |
May 24, 2021 | 150.01 | 151.60 | 149.41 | 150.72 | 2,226,533 | +1.58(+1.06%) |
May 21, 2021 | 148.70 | 152.21 | 148.52 | 149.13 | 3,788,176 | +1.16(+0.79%) |
May 20, 2021 | 147.81 | 149.09 | 145.93 | 147.97 | 3,085,857 | +0.62(+0.42%) |
May 19, 2021 | 144.51 | 147.53 | 143.33 | 147.35 | 3,518,225 | +0.22(+0.15%) |
May 18, 2021 | 149.36 | 150.82 | 147.05 | 147.13 | 2,397,236 | -2.80(-1.87%) |
May 17, 2021 | 148.18 | 150.47 | 147.75 | 149.93 | 2,377,779 | +1.68(+1.13%) |
May 14, 2021 | 147.19 | 149.33 | 147.04 | 148.25 | 3,045,673 | +2.08(+1.42%) |
May 13, 2021 | 142.38 | 147.03 | 142.16 | 146.17 | 3,157,306 | +3.10(+2.17%) |
May 12, 2021 | 145.81 | 146.62 | 142.44 | 143.06 | 3,526,363 | -1.67(-1.16%) |
May 11, 2021 | 144.78 | 146.77 | 143.34 | 144.74 | 4,632,003 | -2.45(-1.66%) |
May 10, 2021 | 148.84 | 149.98 | 147.11 | 147.19 | 3,526,708 | -0.31(-0.21%) |
May 07, 2021 | 143.73 | 147.75 | 143.31 | 147.50 | 2,652,698 | +1.19(+0.81%) |
May 06, 2021 | 144.96 | 146.38 | 142.63 | 146.31 | 3,917,870 | +2.66(+1.85%) |
May 05, 2021 | 142.93 | 144.47 | 141.64 | 143.65 | 3,336,351 | +1.48(+1.04%) |
May 04, 2021 | 139.25 | 142.51 | 138.23 | 142.18 | 4,519,869 | +1.96(+1.40%) |