Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 162.17 | 162.17 | 159.72 | 160.62 | 29,987 | -1.40(-0.86%) |
Jul 29, 2021 | 159.27 | 162.61 | 159.27 | 162.01 | 28,640 | +1.17(+0.73%) |
Jul 28, 2021 | 158.80 | 161.99 | 158.80 | 160.84 | 47,449 | +3.81(+2.43%) |
Jul 27, 2021 | 159.79 | 159.79 | 155.38 | 157.03 | 33,424 | -3.21(-2.00%) |
Jul 26, 2021 | 160.13 | 161.15 | 158.44 | 160.24 | 33,252 | +0.80(+0.50%) |
Jul 23, 2021 | 159.02 | 163.06 | 158.89 | 159.44 | 34,661 | +1.16(+0.73%) |
Jul 22, 2021 | 159.53 | 159.87 | 156.29 | 158.28 | 14,336 | -0.06(-0.04%) |
Jul 21, 2021 | 156.63 | 159.05 | 154.04 | 158.35 | 33,641 | +1.47(+0.94%) |
Jul 20, 2021 | 156.31 | 158.30 | 155.95 | 156.87 | 28,005 | +1.42(+0.91%) |
Jul 19, 2021 | 158.85 | 160.15 | 153.93 | 155.46 | 44,028 | -6.30(-3.90%) |
Jul 16, 2021 | 161.03 | 162.50 | 159.28 | 161.76 | 17,332 | +1.38(+0.86%) |
Jul 15, 2021 | 160.77 | 162.27 | 159.36 | 160.38 | 42,602 | -1.66(-1.02%) |
Jul 14, 2021 | 159.53 | 162.17 | 157.62 | 162.03 | 23,388 | +1.91(+1.20%) |
Jul 13, 2021 | 165.86 | 165.86 | 159.37 | 160.12 | 24,614 | -4.96(-3.00%) |
Jul 12, 2021 | 165.49 | 167.47 | 164.19 | 165.07 | 22,319 | -2.19(-1.31%) |
Jul 09, 2021 | 167.50 | 168.05 | 165.93 | 167.26 | 23,435 | +1.39(+0.84%) |
Jul 08, 2021 | 164.95 | 167.56 | 164.95 | 165.87 | 26,320 | -1.97(-1.17%) |
Jul 07, 2021 | 164.07 | 168.05 | 163.81 | 167.84 | 25,897 | +4.13(+2.52%) |
Jul 06, 2021 | 166.88 | 166.88 | 161.94 | 163.71 | 15,332 | -2.74(-1.64%) |
Jul 02, 2021 | 165.28 | 167.48 | 164.56 | 166.45 | 24,020 | +2.35(+1.43%) |
Jul 01, 2021 | 163.80 | 164.29 | 161.87 | 164.10 | 20,174 | +0.22(+0.14%) |
Jun 30, 2021 | 163.98 | 164.66 | 161.15 | 163.88 | 25,764 | +0.78(+0.48%) |
Jun 29, 2021 | 163.66 | 165.30 | 162.56 | 163.10 | 28,669 | -1.89(-1.14%) |
Jun 28, 2021 | 169.02 | 169.02 | 164.60 | 164.98 | 32,465 | -3.74(-2.22%) |
Jun 25, 2021 | 167.38 | 168.93 | 166.46 | 168.72 | 35,291 | +1.34(+0.80%) |
Jun 24, 2021 | 163.65 | 168.22 | 163.17 | 167.39 | 59,054 | +5.55(+3.43%) |
Jun 23, 2021 | 159.15 | 164.36 | 159.15 | 161.84 | 92,951 | +4.12(+2.61%) |
Jun 22, 2021 | 163.41 | 163.41 | 155.47 | 157.72 | 72,174 | -6.37(-3.88%) |
Jun 21, 2021 | 162.32 | 164.98 | 160.82 | 164.09 | 41,264 | +3.06(+1.90%) |
Jun 18, 2021 | 163.19 | 163.19 | 159.60 | 161.03 | 47,073 | -2.22(-1.36%) |
Jun 17, 2021 | 163.85 | 166.62 | 160.98 | 163.26 | 37,088 | -1.87(-1.13%) |
Jun 16, 2021 | 168.26 | 170.32 | 163.96 | 165.13 | 43,357 | -3.64(-2.16%) |
Jun 15, 2021 | 169.95 | 169.95 | 165.82 | 168.77 | 32,823 | +1.26(+0.75%) |
Jun 14, 2021 | 168.61 | 171.29 | 166.22 | 167.51 | 31,111 | -2.52(-1.48%) |
Jun 11, 2021 | 166.00 | 170.35 | 165.21 | 170.03 | 429,070 | +4.47(+2.70%) |
Jun 10, 2021 | 162.08 | 167.44 | 159.57 | 165.56 | 66,107 | +3.94(+2.43%) |
Jun 09, 2021 | 157.00 | 163.29 | 156.87 | 161.62 | 100,763 | +6.03(+3.87%) |
Jun 08, 2021 | 156.90 | 157.10 | 153.95 | 155.60 | 94,505 | -0.65(-0.41%) |
Jun 07, 2021 | 154.63 | 160.72 | 154.63 | 156.25 | 88,020 | +1.11(+0.71%) |
Jun 04, 2021 | 154.19 | 156.09 | 152.28 | 155.14 | 61,313 | +0.59(+0.38%) |
Jun 03, 2021 | 157.69 | 157.69 | 152.46 | 154.54 | 89,681 | -5.26(-3.29%) |
Jun 02, 2021 | 161.82 | 161.82 | 158.09 | 159.80 | 44,856 | -0.80(-0.50%) |
Jun 01, 2021 | 158.49 | 161.83 | 157.15 | 160.60 | 42,168 | +4.05(+2.59%) |
May 28, 2021 | 157.68 | 157.68 | 150.40 | 156.55 | 105,850 | +1.02(+0.66%) |
May 27, 2021 | 161.21 | 162.18 | 155.04 | 155.53 | 70,743 | -4.42(-2.77%) |
May 26, 2021 | 159.39 | 161.35 | 156.82 | 159.95 | 19,967 | +2.30(+1.46%) |
May 25, 2021 | 166.53 | 166.71 | 157.53 | 157.65 | 32,287 | -7.54(-4.57%) |
May 24, 2021 | 165.93 | 165.93 | 162.43 | 165.20 | 18,673 | +0.97(+0.59%) |
May 21, 2021 | 165.66 | 165.66 | 163.69 | 164.22 | 25,562 | -0.11(-0.06%) |
May 20, 2021 | 163.56 | 165.68 | 161.53 | 164.33 | 45,201 | +1.57(+0.96%) |
May 19, 2021 | 162.79 | 162.88 | 159.09 | 162.76 | 18,454 | -0.55(-0.34%) |
May 18, 2021 | 166.27 | 166.27 | 162.63 | 163.31 | 13,441 | -1.92(-1.16%) |
May 17, 2021 | 165.92 | 166.69 | 163.44 | 165.23 | 22,904 | -0.90(-0.54%) |
May 14, 2021 | 161.71 | 166.42 | 161.71 | 166.13 | 15,140 | +6.50(+4.07%) |
May 13, 2021 | 156.11 | 161.69 | 156.11 | 159.63 | 23,052 | +0.74(+0.46%) |
May 12, 2021 | 162.56 | 163.11 | 158.02 | 158.90 | 30,083 | -3.60(-2.21%) |
May 11, 2021 | 163.15 | 164.12 | 159.57 | 162.49 | 49,228 | -1.99(-1.21%) |
May 10, 2021 | 160.41 | 166.13 | 159.90 | 164.49 | 28,089 | +4.18(+2.60%) |
May 07, 2021 | 159.81 | 160.95 | 158.15 | 160.31 | 25,838 | +2.11(+1.33%) |
May 06, 2021 | 157.69 | 158.58 | 156.01 | 158.20 | 25,111 | +1.73(+1.10%) |
May 05, 2021 | 155.41 | 156.96 | 155.10 | 156.48 | 17,161 | +1.25(+0.81%) |
May 04, 2021 | 152.77 | 156.93 | 152.40 | 155.23 | 28,980 | +1.52(+0.99%) |