Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 158.28 | 160.65 | 157.68 | 160.48 | 1,169,034 | +1.93(+1.22%) |
Jul 29, 2021 | 157.47 | 158.71 | 156.89 | 158.55 | 590,124 | +2.06(+1.32%) |
Jul 28, 2021 | 157.55 | 157.65 | 155.76 | 156.49 | 1,326,477 | -0.84(-0.53%) |
Jul 27, 2021 | 155.76 | 158.07 | 154.96 | 157.32 | 993,208 | +0.88(+0.56%) |
Jul 26, 2021 | 157.47 | 158.58 | 155.42 | 156.44 | 1,166,858 | -1.33(-0.84%) |
Jul 23, 2021 | 159.25 | 159.73 | 156.87 | 157.76 | 968,167 | -0.52(-0.33%) |
Jul 22, 2021 | 158.18 | 158.43 | 156.63 | 158.28 | 936,944 | +0.71(+0.45%) |
Jul 21, 2021 | 156.81 | 159.17 | 156.74 | 157.57 | 1,865,117 | +1.87(+1.20%) |
Jul 20, 2021 | 146.47 | 157.23 | 146.47 | 155.70 | 1,816,857 | +9.77(+6.69%) |
Jul 19, 2021 | 146.97 | 147.22 | 144.51 | 145.93 | 1,323,490 | -2.86(-1.92%) |
Jul 16, 2021 | 149.82 | 150.63 | 148.57 | 148.79 | 927,047 | -0.67(-0.45%) |
Jul 15, 2021 | 148.42 | 150.47 | 148.42 | 149.47 | 710,748 | +0.34(+0.23%) |
Jul 14, 2021 | 148.80 | 149.64 | 148.22 | 149.13 | 792,043 | +0.85(+0.58%) |
Jul 13, 2021 | 148.79 | 149.48 | 147.90 | 148.28 | 533,879 | -0.45(-0.30%) |
Jul 12, 2021 | 146.44 | 148.80 | 146.10 | 148.73 | 648,792 | +1.36(+0.93%) |
Jul 09, 2021 | 147.16 | 147.56 | 146.46 | 147.36 | 704,327 | +2.23(+1.54%) |
Jul 08, 2021 | 145.13 | 146.55 | 143.68 | 145.13 | 1,083,661 | -1.86(-1.27%) |
Jul 07, 2021 | 144.26 | 147.27 | 144.26 | 147.00 | 676,116 | +2.41(+1.67%) |
Jul 06, 2021 | 145.31 | 145.74 | 142.83 | 144.59 | 623,690 | -1.18(-0.81%) |
Jul 02, 2021 | 145.78 | 146.26 | 144.35 | 145.77 | 490,207 | +0.81(+0.56%) |
Jul 01, 2021 | 145.29 | 145.72 | 144.43 | 144.96 | 804,780 | +0.34(+0.24%) |
Jun 30, 2021 | 143.31 | 144.74 | 142.74 | 144.62 | 615,627 | +1.32(+0.92%) |
Jun 29, 2021 | 143.57 | 144.27 | 142.87 | 143.30 | 619,927 | +0.23(+0.16%) |
Jun 28, 2021 | 143.28 | 143.57 | 141.98 | 143.07 | 508,198 | -0.31(-0.21%) |
Jun 25, 2021 | 142.41 | 143.60 | 142.17 | 143.38 | 724,651 | +1.56(+1.10%) |
Jun 24, 2021 | 141.38 | 141.90 | 140.11 | 141.81 | 483,799 | +0.74(+0.52%) |
Jun 23, 2021 | 141.78 | 142.25 | 140.49 | 141.07 | 959,900 | -0.38(-0.27%) |
Jun 22, 2021 | 140.41 | 142.06 | 139.55 | 141.45 | 580,417 | +0.96(+0.68%) |
Jun 21, 2021 | 138.31 | 140.72 | 138.06 | 140.49 | 598,938 | +3.21(+2.34%) |
Jun 18, 2021 | 138.15 | 138.65 | 137.24 | 137.28 | 1,038,347 | -2.69(-1.92%) |
Jun 17, 2021 | 144.22 | 144.22 | 139.15 | 139.97 | 799,395 | -4.06(-2.82%) |
Jun 16, 2021 | 144.86 | 145.63 | 143.71 | 144.03 | 688,775 | -1.32(-0.91%) |
Jun 15, 2021 | 144.65 | 145.63 | 143.69 | 145.36 | 476,254 | +0.99(+0.69%) |
Jun 14, 2021 | 145.50 | 146.16 | 143.49 | 144.37 | 554,064 | -1.36(-0.94%) |
Jun 11, 2021 | 144.92 | 145.96 | 144.29 | 145.73 | 703,231 | +1.41(+0.98%) |
Jun 10, 2021 | 145.96 | 145.99 | 144.08 | 144.32 | 485,681 | -0.36(-0.25%) |
Jun 09, 2021 | 146.01 | 146.01 | 144.44 | 144.67 | 386,103 | -1.31(-0.89%) |
Jun 08, 2021 | 145.20 | 146.15 | 144.28 | 145.98 | 434,422 | +0.37(+0.26%) |
Jun 07, 2021 | 147.20 | 147.65 | 145.00 | 145.61 | 442,753 | -1.46(-0.99%) |
Jun 04, 2021 | 146.13 | 147.33 | 146.00 | 147.06 | 486,480 | +1.06(+0.73%) |
Jun 03, 2021 | 144.87 | 146.17 | 144.05 | 146.00 | 639,562 | +0.77(+0.53%) |
Jun 02, 2021 | 145.62 | 146.23 | 144.52 | 145.23 | 563,698 | +0.10(+0.07%) |
Jun 01, 2021 | 145.96 | 146.23 | 145.00 | 145.13 | 450,338 | +0.61(+0.42%) |
May 28, 2021 | 144.80 | 144.94 | 143.74 | 144.52 | 512,229 | +0.24(+0.17%) |
May 27, 2021 | 143.83 | 144.89 | 143.33 | 144.28 | 862,337 | +1.78(+1.25%) |
May 26, 2021 | 142.59 | 142.93 | 141.56 | 142.50 | 469,946 | -0.11(-0.07%) |
May 25, 2021 | 143.05 | 143.84 | 142.45 | 142.60 | 833,381 | -0.47(-0.33%) |
May 24, 2021 | 142.74 | 143.49 | 141.68 | 143.07 | 927,041 | +1.17(+0.82%) |
May 21, 2021 | 142.56 | 143.40 | 141.41 | 141.91 | 471,960 | +0.19(+0.13%) |
May 20, 2021 | 141.33 | 142.15 | 140.18 | 141.72 | 529,580 | +0.67(+0.48%) |
May 19, 2021 | 139.74 | 141.06 | 138.81 | 141.04 | 548,821 | -0.41(-0.29%) |
May 18, 2021 | 143.92 | 144.17 | 141.40 | 141.46 | 558,600 | -2.42(-1.68%) |
May 17, 2021 | 144.57 | 145.20 | 142.63 | 143.88 | 526,528 | -1.02(-0.71%) |
May 14, 2021 | 143.80 | 145.70 | 143.80 | 144.90 | 653,951 | +1.75(+1.22%) |
May 13, 2021 | 140.33 | 143.81 | 140.33 | 143.15 | 708,571 | +3.03(+2.17%) |
May 12, 2021 | 143.90 | 144.29 | 140.00 | 140.12 | 731,151 | -3.63(-2.52%) |
May 11, 2021 | 145.84 | 145.95 | 143.17 | 143.74 | 760,749 | -3.12(-2.12%) |
May 10, 2021 | 147.39 | 149.08 | 146.82 | 146.86 | 667,221 | +0.52(+0.35%) |
May 07, 2021 | 145.52 | 147.04 | 145.08 | 146.35 | 854,612 | +0.23(+0.16%) |
May 06, 2021 | 145.20 | 146.26 | 144.40 | 146.12 | 639,665 | +1.75(+1.21%) |
May 05, 2021 | 145.04 | 145.28 | 143.01 | 144.37 | 716,090 | -0.67(-0.46%) |
May 04, 2021 | 143.10 | 145.40 | 142.59 | 145.04 | 644,557 | +1.69(+1.18%) |