Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 160.19 | 162.50 | 160.19 | 162.20 | 33,991 | +1.20(+0.74%) |
Jul 29, 2021 | 159.33 | 161.32 | 159.33 | 161.00 | 54,147 | +1.94(+1.22%) |
Jul 28, 2021 | 157.89 | 159.46 | 157.06 | 159.06 | 63,514 | +2.12(+1.35%) |
Jul 27, 2021 | 158.99 | 158.99 | 154.23 | 156.94 | 59,227 | -2.40(-1.51%) |
Jul 26, 2021 | 159.30 | 159.45 | 158.72 | 159.34 | 42,962 | -0.44(-0.27%) |
Jul 23, 2021 | 158.91 | 159.81 | 157.73 | 159.78 | 54,094 | +1.59(+1.01%) |
Jul 22, 2021 | 157.35 | 158.18 | 157.15 | 158.18 | 97,347 | +0.47(+0.30%) |
Jul 21, 2021 | 154.98 | 157.71 | 154.72 | 157.71 | 79,966 | +2.89(+1.87%) |
Jul 20, 2021 | 153.10 | 155.80 | 151.99 | 154.82 | 51,795 | +2.20(+1.44%) |
Jul 19, 2021 | 151.49 | 152.73 | 150.82 | 152.62 | 78,028 | -0.61(-0.40%) |
Jul 16, 2021 | 155.79 | 156.05 | 153.11 | 153.23 | 38,047 | -1.85(-1.20%) |
Jul 15, 2021 | 156.81 | 156.81 | 154.00 | 155.08 | 59,673 | -1.79(-1.14%) |
Jul 14, 2021 | 158.65 | 159.10 | 156.61 | 156.88 | 82,313 | -0.61(-0.39%) |
Jul 13, 2021 | 157.49 | 158.43 | 156.94 | 157.48 | 59,291 | -0.24(-0.15%) |
Jul 12, 2021 | 158.06 | 158.36 | 156.93 | 157.72 | 56,409 | +0.26(+0.16%) |
Jul 09, 2021 | 155.82 | 157.64 | 154.80 | 157.46 | 62,903 | +1.82(+1.17%) |
Jul 08, 2021 | 154.17 | 156.14 | 153.54 | 155.64 | 107,954 | -1.72(-1.10%) |
Jul 07, 2021 | 159.42 | 159.47 | 156.91 | 157.36 | 74,601 | -1.07(-0.67%) |
Jul 06, 2021 | 158.69 | 159.02 | 157.21 | 158.43 | 55,544 | +0.08(+0.05%) |
Jul 02, 2021 | 158.14 | 158.51 | 157.97 | 158.35 | 37,117 | +1.17(+0.74%) |
Jul 01, 2021 | 158.17 | 158.22 | 156.56 | 157.18 | 166,378 | -1.33(-0.84%) |
Jun 30, 2021 | 159.30 | 159.30 | 158.15 | 158.51 | 58,402 | -0.78(-0.49%) |
Jun 29, 2021 | 157.95 | 159.29 | 157.95 | 159.29 | 75,267 | +1.21(+0.76%) |
Jun 28, 2021 | 156.08 | 158.27 | 156.08 | 158.08 | 54,351 | +2.54(+1.63%) |
Jun 25, 2021 | 155.71 | 156.07 | 155.15 | 155.54 | 74,174 | +0.24(+0.15%) |
Jun 24, 2021 | 154.34 | 155.96 | 154.34 | 155.30 | 103,537 | +2.03(+1.33%) |
Jun 23, 2021 | 153.19 | 154.12 | 153.19 | 153.27 | 69,539 | -0.02(-0.01%) |
Jun 22, 2021 | 151.99 | 153.36 | 151.95 | 153.29 | 153,111 | +1.51(+0.99%) |
Jun 21, 2021 | 150.89 | 151.90 | 149.97 | 151.78 | 59,432 | +0.88(+0.58%) |
Jun 18, 2021 | 151.52 | 152.41 | 150.50 | 150.91 | 168,175 | -1.28(-0.84%) |
Jun 17, 2021 | 149.52 | 152.92 | 149.49 | 152.19 | 103,086 | +1.95(+1.30%) |
Jun 16, 2021 | 151.21 | 151.87 | 148.44 | 150.24 | 83,173 | -0.48(-0.32%) |
Jun 15, 2021 | 152.09 | 152.24 | 150.57 | 150.72 | 48,197 | -1.43(-0.94%) |
Jun 14, 2021 | 150.63 | 152.14 | 150.17 | 152.14 | 44,455 | +1.75(+1.17%) |
Jun 11, 2021 | 149.47 | 150.41 | 149.37 | 150.39 | 68,150 | +0.83(+0.55%) |
Jun 10, 2021 | 147.34 | 149.60 | 147.28 | 149.56 | 65,391 | +2.18(+1.48%) |
Jun 09, 2021 | 148.34 | 148.64 | 147.37 | 147.38 | 37,530 | -0.48(-0.32%) |
Jun 08, 2021 | 148.99 | 149.52 | 146.96 | 147.86 | 72,910 | -0.09(-0.06%) |
Jun 07, 2021 | 147.61 | 148.03 | 147.22 | 147.95 | 86,306 | -0.14(-0.09%) |
Jun 04, 2021 | 145.69 | 148.25 | 145.69 | 148.09 | 98,025 | +3.64(+2.52%) |
Jun 03, 2021 | 145.10 | 145.56 | 143.95 | 144.45 | 60,403 | -2.46(-1.68%) |
Jun 02, 2021 | 146.68 | 147.66 | 146.37 | 146.91 | 57,826 | +0.32(+0.22%) |
Jun 01, 2021 | 148.00 | 148.67 | 145.84 | 146.59 | 120,285 | -0.67(-0.45%) |
May 28, 2021 | 146.97 | 148.22 | 146.96 | 147.26 | 49,627 | +0.89(+0.61%) |
May 27, 2021 | 146.20 | 147.12 | 145.51 | 146.37 | 55,605 | -0.64(-0.43%) |
May 26, 2021 | 147.10 | 147.66 | 146.47 | 147.01 | 52,562 | +0.33(+0.22%) |
May 25, 2021 | 146.88 | 147.50 | 146.19 | 146.68 | 81,715 | +0.54(+0.37%) |
May 24, 2021 | 144.67 | 146.63 | 144.53 | 146.14 | 87,655 | +2.86(+2.00%) |
May 21, 2021 | 144.90 | 144.98 | 143.13 | 143.28 | 79,030 | -0.78(-0.54%) |
May 20, 2021 | 141.18 | 144.40 | 141.18 | 144.06 | 109,735 | +3.79(+2.70%) |
May 19, 2021 | 135.88 | 140.45 | 135.83 | 140.27 | 93,546 | +1.50(+1.08%) |
May 18, 2021 | 140.39 | 140.98 | 138.63 | 138.78 | 81,247 | -0.73(-0.52%) |
May 17, 2021 | 139.64 | 139.71 | 137.78 | 139.50 | 100,834 | -1.19(-0.84%) |
May 14, 2021 | 138.65 | 141.31 | 137.73 | 140.69 | 86,866 | +3.82(+2.79%) |
May 13, 2021 | 138.07 | 138.98 | 135.70 | 136.87 | 175,609 | +0.55(+0.40%) |
May 12, 2021 | 138.19 | 139.09 | 135.97 | 136.32 | 169,800 | -4.55(-3.23%) |
May 11, 2021 | 136.15 | 141.38 | 135.87 | 140.87 | 397,263 | +0.86(+0.61%) |
May 10, 2021 | 143.99 | 143.99 | 139.94 | 140.01 | 202,442 | -4.92(-3.40%) |
May 07, 2021 | 145.16 | 146.47 | 144.18 | 144.94 | 108,580 | +1.69(+1.18%) |
May 06, 2021 | 142.77 | 143.46 | 141.07 | 143.24 | 147,252 | -0.15(-0.10%) |
May 05, 2021 | 144.95 | 145.32 | 142.98 | 143.39 | 99,985 | -0.14(-0.10%) |
May 04, 2021 | 144.90 | 144.90 | 141.41 | 143.53 | 193,124 | -2.85(-1.95%) |