Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 161.03 | 164.88 | 161.03 | 164.55 | 1,047,170 | +2.84(+1.76%) |
Jul 29, 2021 | 160.99 | 162.86 | 160.71 | 161.71 | 829,909 | +1.56(+0.97%) |
Jul 28, 2021 | 159.27 | 161.20 | 159.03 | 160.15 | 663,355 | +1.31(+0.82%) |
Jul 27, 2021 | 159.83 | 159.83 | 156.23 | 158.84 | 894,086 | -1.14(-0.71%) |
Jul 26, 2021 | 159.50 | 159.98 | 158.34 | 159.98 | 510,807 | +0.28(+0.18%) |
Jul 23, 2021 | 159.55 | 160.86 | 158.23 | 159.70 | 546,426 | +1.12(+0.71%) |
Jul 22, 2021 | 159.00 | 159.38 | 158.31 | 158.58 | 544,762 | +0.12(+0.08%) |
Jul 21, 2021 | 157.07 | 158.49 | 156.63 | 158.46 | 470,468 | +1.87(+1.19%) |
Jul 20, 2021 | 155.60 | 157.44 | 155.02 | 156.59 | 849,150 | +1.81(+1.17%) |
Jul 19, 2021 | 153.15 | 154.88 | 152.96 | 154.78 | 799,275 | -0.23(-0.15%) |
Jul 16, 2021 | 157.19 | 157.75 | 154.84 | 155.01 | 2,269,894 | -1.55(-0.99%) |
Jul 15, 2021 | 157.16 | 157.41 | 155.61 | 156.56 | 848,814 | -1.36(-0.86%) |
Jul 14, 2021 | 158.19 | 158.82 | 157.30 | 157.92 | 761,730 | +0.50(+0.32%) |
Jul 13, 2021 | 157.72 | 158.58 | 156.99 | 157.42 | 743,204 | -0.30(-0.19%) |
Jul 12, 2021 | 156.50 | 158.13 | 156.06 | 157.72 | 1,397,214 | +1.91(+1.23%) |
Jul 09, 2021 | 154.92 | 155.91 | 154.06 | 155.81 | 475,481 | +1.64(+1.06%) |
Jul 08, 2021 | 153.53 | 155.59 | 151.85 | 154.17 | 512,130 | -1.13(-0.73%) |
Jul 07, 2021 | 155.00 | 155.53 | 153.46 | 155.30 | 788,846 | +1.14(+0.74%) |
Jul 06, 2021 | 153.40 | 154.31 | 151.54 | 154.16 | 700,886 | +1.01(+0.66%) |
Jul 02, 2021 | 152.52 | 153.43 | 150.35 | 153.15 | 836,646 | -0.41(-0.27%) |
Jul 01, 2021 | 154.52 | 154.52 | 152.93 | 153.56 | 1,137,254 | -0.85(-0.55%) |
Jun 30, 2021 | 155.00 | 155.10 | 153.81 | 154.41 | 939,568 | -1.38(-0.89%) |
Jun 29, 2021 | 154.41 | 155.88 | 154.00 | 155.79 | 600,097 | +1.38(+0.89%) |
Jun 28, 2021 | 153.24 | 154.88 | 153.11 | 154.41 | 500,399 | +1.09(+0.71%) |
Jun 25, 2021 | 153.04 | 153.98 | 152.70 | 153.32 | 1,026,278 | +0.66(+0.43%) |
Jun 24, 2021 | 151.90 | 153.21 | 151.15 | 152.66 | 604,989 | +1.71(+1.13%) |
Jun 23, 2021 | 150.61 | 151.27 | 150.25 | 150.95 | 1,665,936 | +0.38(+0.25%) |
Jun 22, 2021 | 148.61 | 150.80 | 148.07 | 150.57 | 917,023 | +1.49(+1.00%) |
Jun 21, 2021 | 148.03 | 149.47 | 146.31 | 149.08 | 986,467 | +1.60(+1.08%) |
Jun 18, 2021 | 148.31 | 149.62 | 146.90 | 147.48 | 1,533,503 | -1.87(-1.25%) |
Jun 17, 2021 | 148.90 | 151.93 | 148.53 | 149.35 | 982,251 | +0.45(+0.30%) |
Jun 16, 2021 | 148.50 | 149.73 | 147.45 | 148.90 | 788,504 | +0.92(+0.62%) |
Jun 15, 2021 | 149.34 | 150.69 | 147.81 | 147.98 | 1,198,081 | -0.60(-0.40%) |
Jun 14, 2021 | 148.19 | 148.67 | 146.93 | 148.58 | 670,171 | +0.75(+0.51%) |
Jun 11, 2021 | 149.15 | 149.15 | 146.93 | 147.83 | 637,430 | -1.11(-0.75%) |
Jun 10, 2021 | 147.00 | 148.98 | 146.67 | 148.94 | 413,018 | +1.97(+1.34%) |
Jun 09, 2021 | 149.14 | 149.26 | 146.90 | 146.97 | 462,077 | -1.77(-1.19%) |
Jun 08, 2021 | 148.92 | 149.43 | 147.88 | 148.74 | 656,183 | +0.59(+0.40%) |
Jun 07, 2021 | 148.88 | 150.05 | 147.36 | 148.15 | 908,481 | -0.73(-0.49%) |
Jun 04, 2021 | 145.59 | 149.20 | 145.59 | 148.88 | 1,105,076 | +3.85(+2.65%) |
Jun 03, 2021 | 143.79 | 145.50 | 142.60 | 145.03 | 997,541 | +1.10(+0.76%) |
Jun 02, 2021 | 141.62 | 143.99 | 141.22 | 143.93 | 842,524 | +1.96(+1.38%) |
Jun 01, 2021 | 143.07 | 143.90 | 141.96 | 141.97 | 829,455 | -0.41(-0.29%) |
May 28, 2021 | 141.00 | 142.61 | 140.88 | 142.38 | 785,305 | +1.84(+1.31%) |
May 27, 2021 | 141.30 | 142.16 | 140.19 | 140.54 | 1,179,197 | -0.81(-0.57%) |
May 26, 2021 | 139.91 | 141.65 | 139.81 | 141.35 | 701,128 | +1.37(+0.98%) |
May 25, 2021 | 141.11 | 141.17 | 139.81 | 139.98 | 753,663 | -0.82(-0.58%) |
May 24, 2021 | 140.48 | 141.69 | 140.44 | 140.80 | 611,166 | +1.14(+0.82%) |
May 21, 2021 | 141.32 | 142.17 | 139.36 | 139.66 | 1,016,244 | -1.37(-0.97%) |
May 20, 2021 | 135.97 | 142.08 | 135.97 | 141.03 | 1,513,587 | +2.88(+2.08%) |
May 19, 2021 | 136.25 | 138.27 | 134.65 | 138.15 | 1,323,020 | -0.24(-0.17%) |
May 18, 2021 | 140.74 | 140.74 | 138.35 | 138.39 | 1,009,278 | -1.15(-0.82%) |
May 17, 2021 | 139.85 | 141.10 | 138.80 | 139.54 | 688,867 | -0.31(-0.22%) |
May 14, 2021 | 139.58 | 140.73 | 138.80 | 139.85 | 814,612 | +1.80(+1.30%) |
May 13, 2021 | 136.51 | 138.41 | 136.00 | 138.05 | 983,397 | +2.63(+1.94%) |
May 12, 2021 | 137.64 | 138.49 | 135.35 | 135.42 | 1,009,504 | -3.51(-2.53%) |
May 11, 2021 | 138.20 | 139.67 | 137.01 | 138.93 | 1,038,121 | -0.97(-0.69%) |
May 10, 2021 | 142.85 | 142.85 | 139.68 | 139.90 | 660,242 | -3.51(-2.45%) |
May 07, 2021 | 143.36 | 144.91 | 142.61 | 143.41 | 612,178 | +0.60(+0.42%) |
May 06, 2021 | 140.48 | 142.87 | 139.73 | 142.81 | 633,014 | +2.09(+1.49%) |
May 05, 2021 | 141.41 | 141.89 | 140.14 | 140.72 | 741,407 | +0.40(+0.29%) |
May 04, 2021 | 139.30 | 140.60 | 137.48 | 140.32 | 1,028,925 | -0.08(-0.06%) |