Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 149.56 | 155.50 | 149.32 | 152.66 | 589,280 | +1.59(+1.05%) |
Jul 29, 2021 | 151.37 | 153.21 | 147.35 | 151.07 | 1,106,637 | -5.16(-3.30%) |
Jul 28, 2021 | 153.45 | 157.93 | 153.08 | 156.24 | 643,519 | +3.40(+2.22%) |
Jul 27, 2021 | 157.19 | 158.76 | 151.04 | 152.84 | 1,382,615 | -5.79(-3.65%) |
Jul 26, 2021 | 160.87 | 161.99 | 157.72 | 158.63 | 624,531 | -2.50(-1.55%) |
Jul 23, 2021 | 160.54 | 161.91 | 158.58 | 161.12 | 288,271 | +2.30(+1.45%) |
Jul 22, 2021 | 160.62 | 161.77 | 157.47 | 158.82 | 340,030 | -2.50(-1.55%) |
Jul 21, 2021 | 157.82 | 161.70 | 157.44 | 161.32 | 535,199 | +4.64(+2.96%) |
Jul 20, 2021 | 151.05 | 157.09 | 150.34 | 156.68 | 818,596 | +6.18(+4.10%) |
Jul 19, 2021 | 150.28 | 151.82 | 148.65 | 150.50 | 378,885 | -3.29(-2.14%) |
Jul 16, 2021 | 159.25 | 159.85 | 153.30 | 153.79 | 481,922 | -4.13(-2.61%) |
Jul 15, 2021 | 159.40 | 160.55 | 156.43 | 157.91 | 532,980 | -2.15(-1.34%) |
Jul 14, 2021 | 161.50 | 163.56 | 159.62 | 160.06 | 540,417 | -0.17(-0.10%) |
Jul 13, 2021 | 160.31 | 161.15 | 158.34 | 160.23 | 474,632 | -1.30(-0.80%) |
Jul 12, 2021 | 161.06 | 162.04 | 159.50 | 161.53 | 462,849 | +0.09(+0.05%) |
Jul 09, 2021 | 158.85 | 162.18 | 157.02 | 161.44 | 465,509 | +3.86(+2.45%) |
Jul 08, 2021 | 156.92 | 160.24 | 154.35 | 157.58 | 410,837 | -3.44(-2.13%) |
Jul 07, 2021 | 164.98 | 166.51 | 158.98 | 161.02 | 541,795 | -3.19(-1.94%) |
Jul 06, 2021 | 166.34 | 166.78 | 161.47 | 164.21 | 578,088 | -0.24(-0.15%) |
Jul 02, 2021 | 170.79 | 170.79 | 163.22 | 164.45 | 519,722 | -2.20(-1.32%) |
Jul 01, 2021 | 168.49 | 168.49 | 162.96 | 166.65 | 1,064,379 | -7.01(-4.04%) |
Jun 30, 2021 | 173.69 | 174.15 | 171.42 | 173.66 | 222,983 | -0.37(-0.21%) |
Jun 29, 2021 | 172.43 | 174.24 | 172.10 | 174.03 | 225,012 | +1.40(+0.81%) |
Jun 28, 2021 | 170.62 | 173.55 | 169.83 | 172.63 | 265,332 | +3.52(+2.08%) |
Jun 25, 2021 | 169.28 | 171.98 | 168.08 | 169.11 | 525,812 | -0.26(-0.16%) |
Jun 24, 2021 | 168.28 | 169.69 | 167.22 | 169.37 | 303,781 | +3.20(+1.93%) |
Jun 23, 2021 | 166.68 | 168.54 | 165.65 | 166.17 | 341,149 | +0.62(+0.38%) |
Jun 22, 2021 | 164.79 | 167.16 | 163.32 | 165.54 | 357,846 | -0.04(-0.02%) |
Jun 21, 2021 | 164.93 | 167.09 | 163.33 | 165.58 | 413,184 | +1.24(+0.75%) |
Jun 18, 2021 | 168.68 | 168.75 | 162.76 | 164.34 | 542,542 | -6.80(-3.97%) |
Jun 17, 2021 | 171.46 | 173.43 | 167.22 | 171.15 | 393,816 | -1.15(-0.67%) |
Jun 16, 2021 | 174.56 | 174.63 | 171.24 | 172.30 | 248,718 | -1.43(-0.82%) |
Jun 15, 2021 | 176.06 | 177.07 | 173.22 | 173.72 | 171,300 | -2.67(-1.52%) |
Jun 14, 2021 | 173.05 | 177.25 | 172.92 | 176.40 | 276,624 | +3.12(+1.80%) |
Jun 11, 2021 | 172.73 | 173.70 | 169.56 | 173.27 | 473,581 | -3.69(-2.08%) |
Jun 10, 2021 | 175.18 | 177.72 | 172.54 | 176.96 | 332,665 | +2.73(+1.57%) |
Jun 09, 2021 | 175.61 | 177.06 | 173.71 | 174.23 | 244,357 | -1.02(-0.58%) |
Jun 08, 2021 | 180.15 | 180.15 | 174.57 | 175.25 | 279,949 | -3.34(-1.87%) |
Jun 07, 2021 | 181.27 | 181.92 | 178.21 | 178.58 | 221,199 | -3.37(-1.85%) |
Jun 04, 2021 | 179.56 | 182.32 | 178.14 | 181.95 | 246,073 | +4.61(+2.60%) |
Jun 03, 2021 | 179.16 | 179.99 | 176.69 | 177.34 | 261,382 | -4.53(-2.49%) |
Jun 02, 2021 | 181.02 | 182.96 | 179.04 | 181.87 | 320,761 | +0.81(+0.45%) |
Jun 01, 2021 | 185.41 | 187.22 | 180.46 | 181.06 | 372,477 | -2.62(-1.43%) |
May 28, 2021 | 184.43 | 184.90 | 181.79 | 183.69 | 236,978 | +1.28(+0.70%) |
May 27, 2021 | 182.17 | 184.86 | 181.20 | 182.41 | 271,871 | +0.76(+0.42%) |
May 26, 2021 | 181.60 | 184.17 | 179.51 | 181.65 | 264,867 | +0.01(+0.01%) |
May 25, 2021 | 183.88 | 185.68 | 180.30 | 181.64 | 445,057 | -0.22(-0.12%) |
May 24, 2021 | 179.39 | 183.79 | 179.27 | 181.86 | 509,478 | +4.30(+2.42%) |
May 21, 2021 | 184.27 | 185.03 | 177.25 | 177.56 | 297,883 | -5.74(-3.13%) |
May 20, 2021 | 178.58 | 183.77 | 176.18 | 183.30 | 335,173 | +5.63(+3.17%) |
May 19, 2021 | 168.15 | 178.72 | 168.15 | 177.67 | 276,451 | +5.70(+3.32%) |
May 18, 2021 | 173.52 | 175.94 | 171.68 | 171.97 | 372,214 | -0.24(-0.14%) |
May 17, 2021 | 171.05 | 173.11 | 168.03 | 172.21 | 294,309 | -2.17(-1.25%) |
May 14, 2021 | 170.14 | 176.56 | 166.91 | 174.38 | 381,623 | +7.48(+4.48%) |
May 13, 2021 | 165.64 | 169.34 | 164.79 | 166.91 | 341,373 | +5.15(+3.18%) |
May 12, 2021 | 165.35 | 168.17 | 160.87 | 161.76 | 333,741 | -8.23(-4.84%) |
May 11, 2021 | 162.84 | 170.78 | 162.84 | 169.99 | 317,664 | -0.07(-0.04%) |
May 10, 2021 | 176.85 | 176.99 | 169.87 | 170.06 | 361,642 | -8.65(-4.84%) |
May 07, 2021 | 176.42 | 179.24 | 174.28 | 178.70 | 230,614 | +3.69(+2.11%) |
May 06, 2021 | 171.14 | 175.30 | 169.68 | 175.01 | 267,583 | +3.00(+1.75%) |
May 05, 2021 | 174.91 | 175.37 | 169.53 | 172.01 | 292,068 | -0.02(-0.01%) |
May 04, 2021 | 170.69 | 172.12 | 168.13 | 172.03 | 343,487 | -1.45(-0.84%) |