Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 156.84 | 159.32 | 156.42 | 158.58 | 2,828,098 | +0.83(+0.53%) |
Jul 29, 2021 | 156.08 | 158.34 | 155.86 | 157.75 | 3,341,044 | +2.37(+1.52%) |
Jul 28, 2021 | 154.70 | 155.96 | 154.25 | 155.38 | 3,834,828 | +1.37(+0.89%) |
Jul 27, 2021 | 154.88 | 155.11 | 151.12 | 154.01 | 4,304,957 | -1.24(-0.80%) |
Jul 26, 2021 | 152.76 | 155.67 | 152.76 | 155.25 | 1,830,233 | +0.33(+0.21%) |
Jul 23, 2021 | 154.62 | 155.19 | 153.14 | 154.92 | 2,300,154 | +1.45(+0.94%) |
Jul 22, 2021 | 153.70 | 154.43 | 152.34 | 153.47 | 3,432,170 | -2.67(-1.71%) |
Jul 21, 2021 | 152.78 | 156.14 | 152.29 | 156.14 | 2,208,606 | +3.72(+2.44%) |
Jul 20, 2021 | 150.93 | 153.27 | 149.59 | 152.42 | 2,988,851 | +1.83(+1.21%) |
Jul 19, 2021 | 150.34 | 151.19 | 148.29 | 150.59 | 2,926,469 | -1.38(-0.91%) |
Jul 16, 2021 | 155.34 | 156.05 | 151.80 | 151.97 | 2,411,408 | -3.05(-1.97%) |
Jul 15, 2021 | 157.15 | 157.15 | 153.75 | 155.02 | 3,701,280 | -2.37(-1.50%) |
Jul 14, 2021 | 159.77 | 161.03 | 157.12 | 157.39 | 2,124,953 | -1.04(-0.66%) |
Jul 13, 2021 | 158.21 | 159.47 | 157.22 | 158.43 | 2,252,190 | -0.28(-0.17%) |
Jul 12, 2021 | 157.73 | 158.77 | 156.93 | 158.71 | 2,189,543 | +1.21(+0.77%) |
Jul 09, 2021 | 155.31 | 157.82 | 154.15 | 157.49 | 2,477,036 | +2.24(+1.44%) |
Jul 08, 2021 | 153.67 | 155.63 | 151.73 | 155.26 | 3,328,185 | -1.44(-0.92%) |
Jul 07, 2021 | 160.34 | 160.49 | 155.99 | 156.70 | 4,438,946 | -2.74(-1.72%) |
Jul 06, 2021 | 162.48 | 162.48 | 157.95 | 159.44 | 2,421,203 | -2.23(-1.38%) |
Jul 02, 2021 | 161.30 | 162.19 | 160.68 | 161.66 | 1,650,571 | +1.42(+0.89%) |
Jul 01, 2021 | 162.95 | 163.01 | 159.98 | 160.24 | 3,024,696 | -2.83(-1.74%) |
Jun 30, 2021 | 162.12 | 163.35 | 161.22 | 163.07 | 3,119,018 | +0.72(+0.44%) |
Jun 29, 2021 | 161.29 | 162.77 | 160.93 | 162.35 | 2,239,602 | +0.79(+0.49%) |
Jun 28, 2021 | 160.02 | 162.13 | 159.55 | 161.57 | 2,392,187 | +2.76(+1.74%) |
Jun 25, 2021 | 158.69 | 160.53 | 158.25 | 158.81 | 3,124,423 | +0.59(+0.37%) |
Jun 24, 2021 | 157.43 | 158.44 | 156.52 | 158.22 | 2,174,705 | +3.23(+2.08%) |
Jun 23, 2021 | 154.99 | 156.22 | 154.40 | 154.99 | 2,382,747 | -0.04(-0.02%) |
Jun 22, 2021 | 154.91 | 155.53 | 153.86 | 155.03 | 3,150,074 | -0.45(-0.29%) |
Jun 21, 2021 | 153.99 | 155.64 | 153.62 | 155.49 | 3,138,826 | +1.86(+1.21%) |
Jun 18, 2021 | 156.33 | 156.61 | 152.95 | 153.63 | 4,155,872 | -3.82(-2.42%) |
Jun 17, 2021 | 157.26 | 159.34 | 156.38 | 157.45 | 2,524,744 | +0.19(+0.12%) |
Jun 16, 2021 | 159.19 | 159.73 | 155.77 | 157.26 | 2,492,429 | -1.52(-0.95%) |
Jun 15, 2021 | 159.54 | 160.01 | 158.27 | 158.77 | 2,510,247 | -0.78(-0.49%) |
Jun 14, 2021 | 158.91 | 159.55 | 157.14 | 159.55 | 2,909,064 | +0.80(+0.50%) |
Jun 11, 2021 | 158.84 | 158.89 | 157.66 | 158.75 | 2,516,115 | +0.25(+0.16%) |
Jun 10, 2021 | 158.37 | 159.01 | 156.00 | 158.51 | 3,067,753 | +0.92(+0.58%) |
Jun 09, 2021 | 156.69 | 158.10 | 156.23 | 157.59 | 3,426,255 | +1.38(+0.89%) |
Jun 08, 2021 | 157.72 | 157.72 | 154.62 | 156.21 | 2,572,920 | +0.41(+0.26%) |
Jun 07, 2021 | 155.97 | 156.83 | 155.35 | 155.80 | 2,110,594 | -1.04(-0.66%) |
Jun 04, 2021 | 153.82 | 157.38 | 153.82 | 156.84 | 2,579,347 | +3.33(+2.17%) |
Jun 03, 2021 | 153.10 | 155.09 | 152.52 | 153.52 | 2,696,080 | -2.30(-1.48%) |
Jun 02, 2021 | 155.21 | 156.59 | 154.74 | 155.82 | 2,187,261 | +0.77(+0.50%) |
Jun 01, 2021 | 155.12 | 157.54 | 153.68 | 155.05 | 3,148,022 | -0.86(-0.55%) |
May 28, 2021 | 155.09 | 156.88 | 154.47 | 155.91 | 2,903,435 | +1.32(+0.85%) |
May 27, 2021 | 154.58 | 156.62 | 154.34 | 154.60 | 3,662,034 | +0.02(+0.01%) |
May 26, 2021 | 154.43 | 155.78 | 153.44 | 154.58 | 4,258,074 | +0.15(+0.10%) |
May 25, 2021 | 154.98 | 155.79 | 153.45 | 154.43 | 3,527,577 | +1.14(+0.74%) |
May 24, 2021 | 151.85 | 153.73 | 151.61 | 153.28 | 3,641,392 | +2.97(+1.98%) |
May 21, 2021 | 150.62 | 151.64 | 149.96 | 150.31 | 3,738,923 | -0.10(-0.07%) |
May 20, 2021 | 146.55 | 152.05 | 146.08 | 150.42 | 6,346,810 | +5.99(+4.15%) |
May 19, 2021 | 137.51 | 144.63 | 135.89 | 144.43 | 7,491,662 | +6.82(+4.96%) |
May 18, 2021 | 141.12 | 141.29 | 137.53 | 137.61 | 4,475,821 | -2.09(-1.49%) |
May 17, 2021 | 139.94 | 140.37 | 137.59 | 139.69 | 5,392,274 | -1.42(-1.01%) |
May 14, 2021 | 139.59 | 142.21 | 138.31 | 141.12 | 5,144,116 | +2.81(+2.03%) |
May 13, 2021 | 139.23 | 140.85 | 137.35 | 138.31 | 4,297,183 | +0.55(+0.40%) |
May 12, 2021 | 139.03 | 140.55 | 137.38 | 137.76 | 5,017,848 | -4.52(-3.18%) |
May 11, 2021 | 139.92 | 143.45 | 139.46 | 142.28 | 4,922,590 | +0.05(+0.03%) |
May 10, 2021 | 147.93 | 148.25 | 142.20 | 142.23 | 4,381,153 | -6.10(-4.11%) |
May 07, 2021 | 147.78 | 149.36 | 147.16 | 148.33 | 2,869,492 | +1.74(+1.18%) |
May 06, 2021 | 145.25 | 147.60 | 144.18 | 146.60 | 5,062,481 | +1.41(+0.97%) |
May 05, 2021 | 144.58 | 146.41 | 143.65 | 145.19 | 4,681,186 | +1.91(+1.33%) |
May 04, 2021 | 141.49 | 143.37 | 140.12 | 143.29 | 4,081,244 | +0.56(+0.39%) |