Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 157.43 | 159.80 | 157.19 | 157.22 | 848,259 | +0.36(+0.23%) |
Jul 29, 2021 | 156.50 | 157.69 | 155.76 | 156.86 | 580,433 | +1.06(+0.68%) |
Jul 28, 2021 | 155.70 | 156.87 | 153.62 | 155.80 | 965,500 | +0.69(+0.45%) |
Jul 27, 2021 | 154.19 | 156.47 | 153.07 | 155.11 | 953,762 | +0.94(+0.61%) |
Jul 26, 2021 | 154.39 | 155.10 | 152.96 | 154.17 | 816,723 | -0.59(-0.38%) |
Jul 23, 2021 | 152.58 | 155.25 | 152.07 | 154.75 | 479,985 | +2.38(+1.56%) |
Jul 22, 2021 | 151.17 | 152.54 | 150.86 | 152.37 | 835,143 | +1.19(+0.79%) |
Jul 21, 2021 | 153.66 | 154.04 | 151.03 | 151.18 | 1,205,811 | -2.89(-1.88%) |
Jul 20, 2021 | 152.90 | 155.05 | 152.90 | 154.07 | 1,261,426 | +1.96(+1.29%) |
Jul 19, 2021 | 154.76 | 155.21 | 150.46 | 152.11 | 1,529,991 | -3.12(-2.01%) |
Jul 16, 2021 | 156.33 | 156.85 | 155.07 | 155.23 | 1,189,355 | -0.71(-0.46%) |
Jul 15, 2021 | 155.71 | 156.77 | 155.46 | 155.94 | 1,227,262 | +0.33(+0.21%) |
Jul 14, 2021 | 155.11 | 156.77 | 155.11 | 155.61 | 826,477 | +0.69(+0.45%) |
Jul 13, 2021 | 157.43 | 157.71 | 154.65 | 154.92 | 654,584 | -2.79(-1.77%) |
Jul 12, 2021 | 156.14 | 157.90 | 155.92 | 157.71 | 601,919 | +1.34(+0.86%) |
Jul 09, 2021 | 153.69 | 156.52 | 152.69 | 156.36 | 605,502 | +3.31(+2.17%) |
Jul 08, 2021 | 153.89 | 155.09 | 152.86 | 153.05 | 958,059 | -1.79(-1.15%) |
Jul 07, 2021 | 153.91 | 155.51 | 152.76 | 154.84 | 1,401,981 | +0.60(+0.39%) |
Jul 06, 2021 | 150.73 | 154.77 | 149.99 | 154.24 | 815,704 | +3.59(+2.39%) |
Jul 02, 2021 | 149.37 | 150.73 | 149.13 | 150.65 | 608,706 | +1.76(+1.18%) |
Jul 01, 2021 | 147.33 | 149.81 | 146.95 | 148.88 | 919,526 | +0.98(+0.67%) |
Jun 30, 2021 | 148.69 | 149.99 | 147.53 | 147.90 | 1,115,978 | -0.73(-0.49%) |
Jun 29, 2021 | 149.82 | 150.39 | 148.24 | 148.63 | 614,473 | -0.87(-0.58%) |
Jun 28, 2021 | 150.09 | 150.10 | 148.37 | 149.50 | 615,979 | -0.72(-0.48%) |
Jun 25, 2021 | 148.06 | 153.52 | 147.41 | 150.22 | 2,649,815 | +2.40(+1.62%) |
Jun 24, 2021 | 148.83 | 149.29 | 147.27 | 147.82 | 811,559 | -0.95(-0.64%) |
Jun 23, 2021 | 146.69 | 149.14 | 146.32 | 148.77 | 725,385 | +1.67(+1.14%) |
Jun 22, 2021 | 147.87 | 148.83 | 147.05 | 147.10 | 475,582 | -0.66(-0.45%) |
Jun 21, 2021 | 144.36 | 147.93 | 144.36 | 147.76 | 614,113 | +3.84(+2.67%) |
Jun 18, 2021 | 146.14 | 147.00 | 143.86 | 143.92 | 1,505,069 | -1.76(-1.21%) |
Jun 17, 2021 | 143.84 | 145.98 | 142.95 | 145.68 | 1,095,485 | +1.65(+1.15%) |
Jun 16, 2021 | 144.97 | 145.70 | 143.86 | 144.03 | 1,350,694 | -0.41(-0.28%) |
Jun 15, 2021 | 144.45 | 144.79 | 143.31 | 144.43 | 567,916 | +0.04(+0.02%) |
Jun 14, 2021 | 143.25 | 144.43 | 142.44 | 144.40 | 713,272 | +1.34(+0.94%) |
Jun 11, 2021 | 142.46 | 143.22 | 141.27 | 143.05 | 543,190 | +0.26(+0.18%) |
Jun 10, 2021 | 142.06 | 143.51 | 141.65 | 142.79 | 514,177 | +0.53(+0.37%) |
Jun 09, 2021 | 142.43 | 143.13 | 141.88 | 142.26 | 514,943 | +0.05(+0.04%) |
Jun 08, 2021 | 140.69 | 142.41 | 140.47 | 142.21 | 737,557 | +1.73(+1.23%) |
Jun 07, 2021 | 138.80 | 141.17 | 138.44 | 140.48 | 977,927 | +2.16(+1.56%) |
Jun 04, 2021 | 138.76 | 139.05 | 137.40 | 138.32 | 622,764 | +0.35(+0.25%) |
Jun 03, 2021 | 138.32 | 138.41 | 137.04 | 137.97 | 676,140 | -0.20(-0.14%) |
Jun 02, 2021 | 137.01 | 138.44 | 136.04 | 138.16 | 754,943 | +1.79(+1.31%) |
Jun 01, 2021 | 134.44 | 136.40 | 133.68 | 136.38 | 699,397 | +1.97(+1.47%) |
May 28, 2021 | 133.17 | 134.78 | 133.04 | 134.40 | 992,700 | +2.25(+1.70%) |
May 27, 2021 | 132.31 | 133.04 | 130.95 | 132.15 | 854,892 | +0.01(+0.01%) |
May 26, 2021 | 132.21 | 133.60 | 131.68 | 132.14 | 621,000 | -0.43(-0.32%) |
May 25, 2021 | 131.78 | 133.21 | 130.69 | 132.57 | 554,149 | +0.77(+0.58%) |
May 24, 2021 | 131.05 | 132.39 | 130.66 | 131.80 | 568,065 | +0.97(+0.74%) |
May 21, 2021 | 130.98 | 131.74 | 130.22 | 130.83 | 628,535 | -0.19(-0.14%) |
May 20, 2021 | 130.34 | 131.09 | 130.18 | 131.02 | 825,503 | +1.00(+0.77%) |
May 19, 2021 | 129.98 | 130.14 | 127.86 | 130.03 | 806,361 | -0.29(-0.22%) |
May 18, 2021 | 130.09 | 131.42 | 129.33 | 130.31 | 565,741 | -0.32(-0.25%) |
May 17, 2021 | 130.28 | 131.36 | 129.73 | 130.64 | 507,795 | +0.88(+0.68%) |
May 14, 2021 | 128.86 | 130.32 | 128.86 | 129.76 | 554,220 | -0.32(-0.25%) |
May 13, 2021 | 127.42 | 131.18 | 127.26 | 130.08 | 530,502 | +2.86(+2.25%) |
May 12, 2021 | 130.24 | 130.69 | 127.10 | 127.22 | 594,536 | -2.96(-2.27%) |
May 11, 2021 | 131.52 | 132.00 | 129.00 | 130.18 | 617,272 | -2.46(-1.85%) |
May 10, 2021 | 132.80 | 133.88 | 132.30 | 132.64 | 588,096 | +0.54(+0.41%) |
May 07, 2021 | 130.35 | 132.35 | 130.12 | 132.10 | 703,213 | +1.51(+1.15%) |
May 06, 2021 | 131.16 | 131.60 | 130.06 | 130.59 | 736,390 | -0.26(-0.20%) |
May 05, 2021 | 130.87 | 132.46 | 129.21 | 130.85 | 855,872 | -2.14(-1.61%) |
May 04, 2021 | 130.92 | 133.11 | 130.92 | 133.00 | 774,132 | +2.35(+1.80%) |