Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 149.29 | 155.22 | 149.05 | 152.39 | 590,348 | +1.59(+1.05%) |
Jul 29, 2021 | 151.09 | 152.93 | 147.09 | 150.80 | 1,108,641 | -5.15(-3.30%) |
Jul 28, 2021 | 153.18 | 157.65 | 152.81 | 155.95 | 644,685 | +3.39(+2.22%) |
Jul 27, 2021 | 156.91 | 158.47 | 150.77 | 152.56 | 1,385,120 | -5.78(-3.65%) |
Jul 26, 2021 | 160.58 | 161.70 | 157.43 | 158.34 | 625,662 | -2.49(-1.55%) |
Jul 23, 2021 | 160.25 | 161.61 | 158.29 | 160.83 | 288,793 | +2.30(+1.45%) |
Jul 22, 2021 | 160.33 | 161.48 | 157.18 | 158.53 | 340,646 | -2.49(-1.55%) |
Jul 21, 2021 | 157.53 | 161.40 | 157.15 | 161.03 | 536,168 | +4.64(+2.97%) |
Jul 20, 2021 | 150.78 | 156.81 | 150.07 | 156.39 | 820,079 | +6.17(+4.10%) |
Jul 19, 2021 | 150.01 | 151.54 | 148.38 | 150.22 | 379,571 | -3.28(-2.14%) |
Jul 16, 2021 | 158.96 | 159.56 | 153.02 | 153.51 | 482,795 | -4.12(-2.61%) |
Jul 15, 2021 | 159.11 | 160.26 | 156.15 | 157.63 | 533,946 | -2.14(-1.34%) |
Jul 14, 2021 | 161.21 | 163.26 | 159.33 | 159.77 | 541,396 | -0.17(-0.10%) |
Jul 13, 2021 | 160.03 | 160.86 | 158.06 | 159.94 | 475,492 | -1.30(-0.80%) |
Jul 12, 2021 | 160.76 | 161.75 | 159.22 | 161.23 | 463,687 | +0.09(+0.05%) |
Jul 09, 2021 | 158.56 | 161.88 | 156.73 | 161.15 | 466,352 | +3.85(+2.45%) |
Jul 08, 2021 | 156.63 | 159.95 | 154.07 | 157.30 | 411,581 | -3.43(-2.13%) |
Jul 07, 2021 | 164.68 | 166.21 | 158.69 | 160.73 | 542,776 | -3.19(-1.94%) |
Jul 06, 2021 | 166.03 | 166.47 | 161.18 | 163.91 | 579,135 | -0.24(-0.15%) |
Jul 02, 2021 | 170.48 | 170.48 | 162.93 | 164.16 | 520,664 | -2.19(-1.32%) |
Jul 01, 2021 | 168.19 | 168.19 | 162.66 | 166.35 | 1,066,307 | -6.99(-4.03%) |
Jun 30, 2021 | 173.38 | 173.84 | 171.11 | 173.34 | 223,387 | -0.37(-0.21%) |
Jun 29, 2021 | 172.11 | 173.93 | 171.79 | 173.71 | 225,419 | +1.39(+0.81%) |
Jun 28, 2021 | 170.31 | 173.23 | 169.53 | 172.32 | 265,813 | +3.52(+2.08%) |
Jun 25, 2021 | 168.98 | 171.67 | 167.78 | 168.80 | 526,765 | -0.26(-0.16%) |
Jun 24, 2021 | 167.97 | 169.39 | 166.92 | 169.06 | 304,331 | +3.19(+1.93%) |
Jun 23, 2021 | 166.38 | 168.24 | 165.35 | 165.87 | 341,767 | +0.62(+0.38%) |
Jun 22, 2021 | 164.50 | 166.85 | 163.03 | 165.25 | 358,494 | -0.04(-0.02%) |
Jun 21, 2021 | 164.63 | 166.78 | 163.03 | 165.28 | 413,932 | +1.24(+0.75%) |
Jun 18, 2021 | 168.37 | 168.44 | 162.47 | 164.05 | 543,525 | -6.79(-3.97%) |
Jun 17, 2021 | 171.15 | 173.12 | 166.92 | 170.84 | 394,530 | -1.15(-0.67%) |
Jun 16, 2021 | 174.25 | 174.31 | 170.93 | 171.99 | 249,168 | -1.42(-0.82%) |
Jun 15, 2021 | 175.74 | 176.75 | 172.90 | 173.41 | 171,611 | -2.67(-1.52%) |
Jun 14, 2021 | 172.74 | 176.93 | 172.61 | 176.08 | 277,125 | +3.12(+1.80%) |
Jun 11, 2021 | 172.41 | 173.39 | 169.25 | 172.96 | 474,438 | -3.68(-2.08%) |
Jun 10, 2021 | 174.86 | 177.40 | 172.23 | 176.64 | 333,268 | +2.73(+1.57%) |
Jun 09, 2021 | 175.29 | 176.74 | 173.40 | 173.91 | 244,799 | -1.01(-0.58%) |
Jun 08, 2021 | 179.83 | 179.83 | 174.26 | 174.93 | 280,456 | -3.33(-1.87%) |
Jun 07, 2021 | 180.94 | 181.59 | 177.89 | 178.26 | 221,599 | -3.36(-1.85%) |
Jun 04, 2021 | 179.23 | 181.99 | 177.82 | 181.62 | 246,519 | +4.60(+2.60%) |
Jun 03, 2021 | 178.84 | 179.66 | 176.37 | 177.02 | 261,855 | -4.52(-2.49%) |
Jun 02, 2021 | 180.69 | 182.62 | 178.72 | 181.54 | 321,342 | +0.81(+0.45%) |
Jun 01, 2021 | 185.08 | 186.88 | 180.13 | 180.73 | 373,152 | -2.62(-1.43%) |
May 28, 2021 | 184.09 | 184.56 | 181.46 | 183.35 | 237,407 | +1.28(+0.70%) |
May 27, 2021 | 181.84 | 184.53 | 180.87 | 182.08 | 272,363 | +0.76(+0.42%) |
May 26, 2021 | 181.27 | 183.84 | 179.18 | 181.32 | 265,347 | +0.01(+0.01%) |
May 25, 2021 | 183.55 | 185.35 | 179.98 | 181.31 | 445,863 | -0.22(-0.12%) |
May 24, 2021 | 179.06 | 183.46 | 178.94 | 181.53 | 510,401 | +4.29(+2.42%) |
May 21, 2021 | 183.94 | 184.69 | 176.93 | 177.24 | 298,422 | -5.73(-3.13%) |
May 20, 2021 | 178.25 | 183.44 | 175.87 | 182.97 | 335,780 | +5.62(+3.17%) |
May 19, 2021 | 167.84 | 178.40 | 167.84 | 177.35 | 276,952 | +5.69(+3.32%) |
May 18, 2021 | 173.20 | 175.62 | 171.37 | 171.66 | 372,888 | -0.24(-0.14%) |
May 17, 2021 | 170.74 | 172.80 | 167.73 | 171.90 | 294,843 | -2.17(-1.25%) |
May 14, 2021 | 169.83 | 176.24 | 166.61 | 174.07 | 382,314 | +7.46(+4.48%) |
May 13, 2021 | 165.34 | 169.03 | 164.49 | 166.61 | 341,991 | +5.14(+3.18%) |
May 12, 2021 | 165.05 | 167.86 | 160.57 | 161.47 | 334,345 | -8.21(-4.84%) |
May 11, 2021 | 162.54 | 170.47 | 162.54 | 169.68 | 318,239 | -0.07(-0.04%) |
May 10, 2021 | 176.53 | 176.67 | 169.56 | 169.75 | 362,297 | -8.63(-4.84%) |
May 07, 2021 | 176.10 | 178.91 | 173.96 | 178.38 | 231,031 | +3.69(+2.11%) |
May 06, 2021 | 170.83 | 174.99 | 169.37 | 174.69 | 268,067 | +3.00(+1.75%) |
May 05, 2021 | 174.60 | 175.05 | 169.22 | 171.70 | 292,597 | -0.02(-0.01%) |
May 04, 2021 | 170.38 | 171.81 | 167.82 | 171.72 | 344,109 | -1.45(-0.84%) |