Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 162.15 | 164.95 | 160.77 | 161.54 | 125,326 | -1.70(-1.04%) |
Jul 29, 2021 | 160.20 | 166.14 | 160.16 | 163.24 | 140,629 | +5.25(+3.32%) |
Jul 28, 2021 | 156.52 | 159.54 | 154.74 | 157.99 | 149,491 | +2.86(+1.84%) |
Jul 27, 2021 | 160.00 | 160.14 | 154.69 | 155.13 | 176,353 | -5.72(-3.56%) |
Jul 26, 2021 | 164.38 | 166.89 | 159.20 | 160.85 | 213,970 | -3.17(-1.93%) |
Jul 23, 2021 | 158.96 | 164.57 | 156.80 | 164.02 | 138,203 | +6.06(+3.84%) |
Jul 22, 2021 | 158.14 | 159.65 | 156.99 | 157.96 | 103,430 | +0.67(+0.43%) |
Jul 21, 2021 | 159.59 | 162.25 | 156.69 | 157.29 | 150,186 | -1.36(-0.86%) |
Jul 20, 2021 | 153.44 | 160.64 | 152.35 | 158.65 | 222,071 | +5.56(+3.63%) |
Jul 19, 2021 | 145.00 | 154.89 | 144.10 | 153.09 | 227,423 | +4.48(+3.01%) |
Jul 16, 2021 | 152.98 | 152.98 | 148.46 | 148.61 | 110,756 | -2.96(-1.95%) |
Jul 15, 2021 | 153.59 | 154.81 | 150.16 | 151.57 | 123,367 | -2.41(-1.57%) |
Jul 14, 2021 | 155.14 | 155.14 | 152.90 | 153.98 | 69,690 | +0.01(+0.01%) |
Jul 13, 2021 | 157.82 | 159.59 | 152.89 | 153.97 | 116,785 | -5.08(-3.19%) |
Jul 12, 2021 | 157.81 | 159.23 | 156.31 | 159.05 | 136,166 | +1.19(+0.75%) |
Jul 09, 2021 | 155.81 | 158.29 | 154.99 | 157.86 | 92,344 | +3.89(+2.53%) |
Jul 08, 2021 | 152.80 | 155.26 | 150.01 | 153.97 | 116,722 | -1.44(-0.93%) |
Jul 07, 2021 | 152.48 | 155.96 | 150.50 | 155.41 | 117,238 | +2.87(+1.88%) |
Jul 06, 2021 | 155.65 | 155.99 | 150.70 | 152.54 | 115,893 | -2.71(-1.75%) |
Jul 02, 2021 | 157.07 | 157.33 | 154.93 | 155.25 | 104,432 | -1.03(-0.66%) |
Jul 01, 2021 | 156.84 | 158.64 | 155.84 | 156.28 | 157,283 | +0.62(+0.40%) |
Jun 30, 2021 | 155.29 | 159.11 | 155.28 | 155.66 | 320,934 | -0.89(-0.57%) |
Jun 29, 2021 | 156.13 | 157.06 | 154.71 | 156.55 | 110,903 | +1.70(+1.10%) |
Jun 28, 2021 | 154.77 | 155.63 | 152.39 | 154.85 | 148,271 | +0.92(+0.60%) |
Jun 25, 2021 | 152.12 | 154.31 | 150.97 | 153.93 | 407,299 | +2.67(+1.77%) |
Jun 24, 2021 | 150.14 | 151.71 | 149.56 | 151.26 | 109,249 | +3.29(+2.22%) |
Jun 23, 2021 | 147.49 | 150.03 | 147.10 | 147.97 | 203,480 | +1.19(+0.81%) |
Jun 22, 2021 | 145.92 | 147.88 | 144.25 | 146.78 | 110,146 | +0.28(+0.19%) |
Jun 21, 2021 | 143.64 | 148.33 | 142.49 | 146.50 | 228,682 | +5.18(+3.67%) |
Jun 18, 2021 | 143.27 | 144.88 | 140.80 | 141.32 | 521,275 | -2.52(-1.75%) |
Jun 17, 2021 | 144.64 | 144.67 | 139.41 | 143.84 | 242,694 | -0.40(-0.28%) |
Jun 16, 2021 | 143.69 | 144.79 | 141.33 | 144.24 | 179,874 | +0.15(+0.10%) |
Jun 15, 2021 | 142.20 | 144.81 | 141.98 | 144.09 | 195,231 | +1.48(+1.04%) |
Jun 14, 2021 | 145.10 | 145.20 | 141.93 | 142.61 | 163,782 | -1.91(-1.32%) |
Jun 11, 2021 | 143.66 | 144.59 | 141.95 | 144.52 | 208,336 | +1.63(+1.14%) |
Jun 10, 2021 | 145.22 | 146.60 | 142.17 | 142.89 | 156,278 | -1.79(-1.24%) |
Jun 09, 2021 | 147.55 | 147.55 | 144.40 | 144.68 | 188,496 | -3.26(-2.20%) |
Jun 08, 2021 | 149.85 | 149.85 | 147.56 | 147.94 | 299,017 | -1.32(-0.88%) |
Jun 07, 2021 | 150.48 | 151.86 | 148.79 | 149.26 | 141,915 | -1.08(-0.72%) |
Jun 04, 2021 | 150.46 | 153.25 | 147.88 | 150.34 | 176,395 | +1.14(+0.76%) |
Jun 03, 2021 | 152.33 | 153.92 | 147.26 | 149.20 | 269,839 | -3.35(-2.20%) |
Jun 02, 2021 | 157.45 | 157.97 | 151.46 | 152.55 | 256,122 | -3.53(-2.26%) |
Jun 01, 2021 | 156.99 | 158.58 | 155.53 | 156.08 | 143,105 | +0.60(+0.39%) |
May 28, 2021 | 153.68 | 155.48 | 150.14 | 155.48 | 241,576 | +1.40(+0.91%) |
May 27, 2021 | 156.60 | 161.23 | 154.00 | 154.08 | 520,690 | -0.57(-0.37%) |
May 26, 2021 | 152.85 | 155.09 | 151.36 | 154.65 | 256,012 | +2.58(+1.70%) |
May 25, 2021 | 155.18 | 156.50 | 152.04 | 152.07 | 358,959 | -1.57(-1.02%) |
May 24, 2021 | 155.52 | 156.60 | 153.23 | 153.64 | 132,378 | -0.68(-0.44%) |
May 21, 2021 | 156.13 | 157.98 | 153.38 | 154.32 | 143,777 | +0.15(+0.10%) |
May 20, 2021 | 157.10 | 157.11 | 152.75 | 154.17 | 182,332 | -1.57(-1.01%) |
May 19, 2021 | 152.07 | 156.52 | 151.85 | 155.74 | 156,104 | -0.69(-0.44%) |
May 18, 2021 | 158.63 | 159.72 | 156.31 | 156.43 | 390,185 | -1.84(-1.16%) |
May 17, 2021 | 156.43 | 159.98 | 153.42 | 158.27 | 179,246 | +1.74(+1.11%) |
May 14, 2021 | 153.99 | 159.03 | 153.24 | 156.53 | 319,324 | +3.92(+2.57%) |
May 13, 2021 | 151.35 | 155.83 | 151.05 | 152.61 | 578,576 | +2.61(+1.74%) |
May 12, 2021 | 152.52 | 154.03 | 149.01 | 150.00 | 396,058 | -5.09(-3.28%) |
May 11, 2021 | 150.01 | 156.10 | 149.37 | 155.09 | 324,141 | -1.03(-0.66%) |
May 10, 2021 | 158.76 | 159.90 | 155.09 | 156.12 | 310,790 | -4.18(-2.61%) |
May 07, 2021 | 158.99 | 164.69 | 154.54 | 160.30 | 557,391 | +9.59(+6.36%) |
May 06, 2021 | 150.29 | 151.96 | 146.81 | 150.71 | 252,383 | +0.68(+0.45%) |
May 05, 2021 | 155.25 | 155.25 | 149.65 | 150.03 | 169,592 | -3.75(-2.44%) |
May 04, 2021 | 152.19 | 154.31 | 148.11 | 153.78 | 531,864 | +0.40(+0.26%) |