Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 152.34 | 154.14 | 149.99 | 150.98 | 2,850,423 | -2.06(-1.35%) |
Jul 29, 2021 | 152.66 | 154.39 | 152.11 | 153.04 | 2,771,650 | +2.35(+1.56%) |
Jul 28, 2021 | 152.23 | 152.70 | 149.28 | 150.69 | 2,479,166 | -1.07(-0.71%) |
Jul 27, 2021 | 149.34 | 152.81 | 148.59 | 151.76 | 2,321,921 | +0.19(+0.12%) |
Jul 26, 2021 | 149.44 | 152.19 | 149.39 | 151.58 | 2,201,923 | +2.11(+1.41%) |
Jul 23, 2021 | 146.59 | 153.36 | 146.21 | 149.47 | 3,766,054 | -1.26(-0.84%) |
Jul 22, 2021 | 151.45 | 152.27 | 148.18 | 150.73 | 3,176,353 | -1.66(-1.09%) |
Jul 21, 2021 | 149.03 | 153.50 | 148.83 | 152.39 | 2,686,601 | +4.88(+3.31%) |
Jul 20, 2021 | 142.82 | 148.68 | 142.33 | 147.51 | 3,540,931 | +4.08(+2.84%) |
Jul 19, 2021 | 143.00 | 144.55 | 140.89 | 143.43 | 4,024,169 | -3.65(-2.48%) |
Jul 16, 2021 | 150.93 | 150.93 | 146.67 | 147.08 | 2,094,035 | -2.64(-1.77%) |
Jul 15, 2021 | 146.27 | 149.99 | 145.93 | 149.72 | 3,287,739 | +1.41(+0.95%) |
Jul 14, 2021 | 152.26 | 154.06 | 147.18 | 148.31 | 4,488,501 | -3.74(-2.46%) |
Jul 13, 2021 | 153.66 | 154.34 | 151.86 | 152.04 | 2,716,870 | -1.88(-1.22%) |
Jul 12, 2021 | 148.63 | 154.47 | 147.60 | 153.92 | 3,481,023 | +4.01(+2.68%) |
Jul 09, 2021 | 145.08 | 150.25 | 145.05 | 149.91 | 3,897,267 | +7.55(+5.31%) |
Jul 08, 2021 | 141.83 | 144.61 | 139.54 | 142.35 | 3,549,157 | -2.41(-1.66%) |
Jul 07, 2021 | 143.43 | 146.32 | 142.99 | 144.76 | 3,258,388 | -0.43(-0.30%) |
Jul 06, 2021 | 146.37 | 146.95 | 143.92 | 145.19 | 3,820,064 | -1.77(-1.21%) |
Jul 02, 2021 | 147.24 | 148.41 | 146.73 | 146.96 | 2,407,479 | +0.23(+0.16%) |
Jul 01, 2021 | 145.22 | 147.58 | 144.84 | 146.73 | 3,592,563 | +2.30(+1.59%) |
Jun 30, 2021 | 143.50 | 144.93 | 143.44 | 144.43 | 2,819,155 | +0.50(+0.35%) |
Jun 29, 2021 | 146.94 | 147.82 | 143.62 | 143.93 | 2,303,745 | -1.73(-1.19%) |
Jun 28, 2021 | 148.84 | 149.40 | 145.00 | 145.66 | 2,884,223 | -3.73(-2.49%) |
Jun 25, 2021 | 149.90 | 151.26 | 149.20 | 149.38 | 4,539,336 | +2.26(+1.54%) |
Jun 24, 2021 | 147.14 | 147.68 | 145.10 | 147.12 | 2,225,201 | +1.12(+0.77%) |
Jun 23, 2021 | 145.29 | 147.16 | 144.76 | 146.00 | 2,176,474 | +1.38(+0.96%) |
Jun 22, 2021 | 144.07 | 145.57 | 142.72 | 144.62 | 2,531,706 | +0.00(+0.00%) |
Jun 21, 2021 | 141.50 | 144.71 | 141.19 | 144.62 | 3,078,685 | +4.55(+3.25%) |
Jun 18, 2021 | 139.68 | 140.47 | 137.74 | 140.07 | 8,979,279 | -3.30(-2.30%) |
Jun 17, 2021 | 152.63 | 152.74 | 141.39 | 143.37 | 4,670,564 | -8.08(-5.33%) |
Jun 16, 2021 | 150.74 | 152.48 | 149.20 | 151.45 | 3,363,831 | +0.08(+0.06%) |
Jun 15, 2021 | 148.81 | 151.91 | 148.20 | 151.36 | 2,987,606 | +3.17(+2.14%) |
Jun 14, 2021 | 149.76 | 150.14 | 146.75 | 148.19 | 3,612,378 | -1.81(-1.21%) |
Jun 11, 2021 | 148.65 | 150.04 | 148.55 | 150.00 | 4,098,547 | +1.78(+1.20%) |
Jun 10, 2021 | 152.18 | 153.00 | 148.09 | 148.22 | 3,974,098 | -1.74(-1.16%) |
Jun 09, 2021 | 151.82 | 151.83 | 148.74 | 149.95 | 3,537,963 | -1.99(-1.31%) |
Jun 08, 2021 | 151.91 | 152.98 | 150.36 | 151.94 | 3,763,091 | -0.77(-0.50%) |
Jun 07, 2021 | 152.66 | 154.35 | 151.81 | 152.71 | 3,452,767 | -2.53(-1.63%) |
Jun 04, 2021 | 156.72 | 156.86 | 154.09 | 155.24 | 3,091,603 | -0.03(-0.02%) |
Jun 03, 2021 | 154.12 | 156.25 | 153.42 | 155.26 | 2,692,202 | +0.35(+0.22%) |
Jun 02, 2021 | 155.93 | 156.30 | 154.03 | 154.92 | 3,319,570 | -0.31(-0.20%) |
Jun 01, 2021 | 153.05 | 155.58 | 152.88 | 155.23 | 4,485,454 | +5.11(+3.40%) |
May 28, 2021 | 151.10 | 151.48 | 148.66 | 150.12 | 3,604,805 | -0.94(-0.62%) |
May 27, 2021 | 151.12 | 151.96 | 149.71 | 151.06 | 3,736,393 | +1.82(+1.22%) |
May 26, 2021 | 148.76 | 149.86 | 147.51 | 149.24 | 3,366,728 | +1.51(+1.02%) |
May 25, 2021 | 150.76 | 151.71 | 147.65 | 147.73 | 2,860,066 | -2.35(-1.57%) |
May 24, 2021 | 149.38 | 150.96 | 148.78 | 150.08 | 2,235,948 | +1.58(+1.06%) |
May 21, 2021 | 148.07 | 151.57 | 147.89 | 148.50 | 3,804,195 | +1.16(+0.79%) |
May 20, 2021 | 147.19 | 148.47 | 145.32 | 147.35 | 3,098,906 | +0.62(+0.42%) |
May 19, 2021 | 143.90 | 146.91 | 142.72 | 146.73 | 3,533,102 | +0.22(+0.15%) |
May 18, 2021 | 148.73 | 150.19 | 146.43 | 146.51 | 2,407,373 | -2.79(-1.87%) |
May 17, 2021 | 147.55 | 149.84 | 147.12 | 149.30 | 2,387,833 | +1.67(+1.13%) |
May 14, 2021 | 146.57 | 148.70 | 146.42 | 147.63 | 3,058,552 | +2.07(+1.42%) |
May 13, 2021 | 141.78 | 146.41 | 141.56 | 145.55 | 3,170,657 | +3.09(+2.17%) |
May 12, 2021 | 145.19 | 146.01 | 141.84 | 142.46 | 3,541,275 | -1.67(-1.16%) |
May 11, 2021 | 144.17 | 146.15 | 142.73 | 144.13 | 4,651,590 | -2.44(-1.67%) |
May 10, 2021 | 148.21 | 149.35 | 146.50 | 146.57 | 3,541,621 | -0.31(-0.21%) |
May 07, 2021 | 143.12 | 147.13 | 142.71 | 146.88 | 2,663,915 | +1.18(+0.81%) |
May 06, 2021 | 144.35 | 145.76 | 142.03 | 145.69 | 3,934,437 | +2.64(+1.85%) |
May 05, 2021 | 142.32 | 143.86 | 141.05 | 143.05 | 3,350,459 | +1.47(+1.04%) |
May 04, 2021 | 138.66 | 141.91 | 137.65 | 141.58 | 4,538,982 | +1.96(+1.40%) |