Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 157.24 | 160.62 | 157.03 | 158.32 | 310,053 | -0.39(-0.25%) |
Jul 29, 2021 | 156.53 | 159.56 | 155.02 | 158.71 | 265,580 | +3.00(+1.93%) |
Jul 28, 2021 | 164.02 | 165.71 | 153.38 | 155.71 | 409,954 | -11.76(-7.02%) |
Jul 27, 2021 | 167.76 | 169.82 | 165.23 | 167.47 | 176,921 | -1.82(-1.07%) |
Jul 26, 2021 | 166.26 | 169.77 | 166.19 | 169.29 | 186,137 | +2.20(+1.32%) |
Jul 23, 2021 | 167.00 | 168.38 | 165.11 | 167.09 | 184,990 | +1.34(+0.81%) |
Jul 22, 2021 | 168.96 | 168.96 | 164.86 | 165.76 | 156,769 | -4.12(-2.42%) |
Jul 21, 2021 | 168.13 | 170.51 | 167.83 | 169.87 | 230,300 | +3.38(+2.03%) |
Jul 20, 2021 | 162.00 | 167.99 | 161.94 | 166.50 | 205,782 | +5.35(+3.32%) |
Jul 19, 2021 | 161.60 | 163.62 | 158.96 | 161.15 | 175,047 | -5.07(-3.05%) |
Jul 16, 2021 | 169.99 | 170.31 | 166.09 | 166.22 | 161,592 | -2.41(-1.43%) |
Jul 15, 2021 | 167.82 | 169.88 | 166.59 | 168.62 | 221,307 | -0.42(-0.25%) |
Jul 14, 2021 | 174.28 | 174.67 | 167.89 | 169.04 | 211,970 | -5.16(-2.96%) |
Jul 13, 2021 | 178.73 | 179.68 | 174.06 | 174.20 | 246,154 | -5.54(-3.08%) |
Jul 12, 2021 | 178.14 | 180.83 | 176.69 | 179.74 | 287,310 | +3.09(+1.75%) |
Jul 09, 2021 | 174.01 | 176.65 | 173.44 | 176.65 | 214,852 | +6.22(+3.65%) |
Jul 08, 2021 | 172.30 | 173.37 | 166.90 | 170.43 | 567,044 | -5.15(-2.93%) |
Jul 07, 2021 | 167.49 | 176.85 | 167.41 | 175.58 | 572,350 | +8.90(+5.34%) |
Jul 06, 2021 | 155.88 | 168.62 | 155.13 | 166.68 | 600,117 | +10.85(+6.96%) |
Jul 02, 2021 | 156.39 | 157.12 | 154.97 | 155.82 | 237,657 | -0.45(-0.29%) |
Jul 01, 2021 | 155.49 | 156.39 | 153.87 | 156.27 | 219,958 | +2.18(+1.41%) |
Jun 30, 2021 | 153.07 | 154.88 | 152.65 | 154.09 | 202,033 | -0.03(-0.02%) |
Jun 29, 2021 | 154.86 | 155.43 | 153.28 | 154.12 | 207,597 | +0.56(+0.36%) |
Jun 28, 2021 | 156.10 | 156.10 | 151.76 | 153.56 | 241,178 | -3.34(-2.13%) |
Jun 25, 2021 | 154.60 | 158.66 | 154.60 | 156.90 | 778,609 | +2.99(+1.94%) |
Jun 24, 2021 | 153.43 | 154.40 | 151.03 | 153.91 | 197,380 | +1.47(+0.96%) |
Jun 23, 2021 | 152.15 | 153.66 | 151.87 | 152.45 | 212,892 | +0.48(+0.32%) |
Jun 22, 2021 | 153.16 | 154.07 | 150.41 | 151.97 | 213,121 | -1.76(-1.14%) |
Jun 21, 2021 | 149.74 | 153.86 | 148.89 | 153.72 | 319,386 | +5.24(+3.53%) |
Jun 18, 2021 | 150.78 | 152.90 | 148.03 | 148.49 | 709,195 | -6.26(-4.05%) |
Jun 17, 2021 | 159.95 | 159.95 | 152.27 | 154.75 | 504,613 | -4.92(-3.08%) |
Jun 16, 2021 | 160.19 | 160.77 | 157.89 | 159.67 | 307,039 | -1.35(-0.84%) |
Jun 15, 2021 | 161.19 | 162.22 | 159.24 | 161.02 | 219,434 | +0.51(+0.32%) |
Jun 14, 2021 | 161.14 | 161.17 | 159.53 | 160.51 | 225,686 | -0.81(-0.50%) |
Jun 11, 2021 | 160.72 | 162.07 | 160.43 | 161.32 | 149,706 | +1.72(+1.08%) |
Jun 10, 2021 | 162.84 | 163.34 | 159.23 | 159.60 | 208,523 | -1.14(-0.71%) |
Jun 09, 2021 | 162.71 | 162.71 | 160.04 | 160.74 | 148,036 | -2.58(-1.58%) |
Jun 08, 2021 | 161.78 | 164.00 | 159.70 | 163.32 | 334,128 | +1.36(+0.84%) |
Jun 07, 2021 | 165.39 | 165.94 | 161.96 | 161.96 | 264,629 | -2.83(-1.72%) |
Jun 04, 2021 | 165.63 | 165.94 | 162.08 | 164.79 | 187,696 | -0.66(-0.40%) |
Jun 03, 2021 | 165.48 | 167.98 | 163.82 | 165.45 | 434,111 | -0.73(-0.44%) |
Jun 02, 2021 | 165.33 | 167.54 | 163.96 | 166.18 | 308,580 | +1.31(+0.79%) |
Jun 01, 2021 | 165.67 | 166.28 | 163.61 | 164.87 | 319,433 | +0.99(+0.60%) |
May 28, 2021 | 166.35 | 166.35 | 163.15 | 163.88 | 178,729 | -1.93(-1.16%) |
May 27, 2021 | 162.24 | 166.28 | 161.37 | 165.81 | 396,089 | +5.37(+3.34%) |
May 26, 2021 | 158.10 | 161.30 | 158.10 | 160.44 | 273,369 | +2.56(+1.62%) |
May 25, 2021 | 157.89 | 159.94 | 156.85 | 157.88 | 451,763 | +0.45(+0.29%) |
May 24, 2021 | 158.98 | 158.98 | 155.68 | 157.43 | 189,989 | -0.19(-0.12%) |
May 21, 2021 | 156.86 | 159.19 | 156.40 | 157.62 | 210,524 | +1.93(+1.24%) |
May 20, 2021 | 156.60 | 157.09 | 153.74 | 155.69 | 271,590 | -0.15(-0.10%) |
May 19, 2021 | 156.46 | 158.88 | 153.03 | 155.84 | 440,424 | -3.11(-1.96%) |
May 18, 2021 | 160.99 | 161.11 | 158.75 | 158.95 | 440,260 | -1.73(-1.08%) |
May 17, 2021 | 163.80 | 164.57 | 159.48 | 160.68 | 316,377 | -3.60(-2.19%) |
May 14, 2021 | 162.99 | 165.06 | 161.49 | 164.28 | 541,622 | +2.67(+1.65%) |
May 13, 2021 | 158.44 | 163.31 | 158.25 | 161.61 | 563,516 | +2.86(+1.80%) |
May 12, 2021 | 169.01 | 170.98 | 158.60 | 158.75 | 513,121 | -10.70(-6.32%) |
May 11, 2021 | 170.76 | 173.80 | 167.72 | 169.45 | 406,887 | -4.58(-2.63%) |
May 10, 2021 | 173.57 | 176.70 | 172.62 | 174.03 | 249,424 | +0.61(+0.35%) |
May 07, 2021 | 173.63 | 175.97 | 172.53 | 173.42 | 321,172 | -1.30(-0.74%) |
May 06, 2021 | 169.88 | 175.01 | 166.84 | 174.72 | 315,208 | +6.28(+3.73%) |
May 05, 2021 | 166.65 | 169.65 | 163.22 | 168.44 | 351,106 | +5.58(+3.42%) |
May 04, 2021 | 160.79 | 163.14 | 157.97 | 162.87 | 328,281 | +1.59(+0.99%) |