Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 152.00 | 157.37 | 149.29 | 153.39 | 1,447,130 | +6.44(+4.38%) |
Jul 29, 2021 | 146.10 | 149.14 | 144.89 | 146.95 | 1,156,520 | +0.85(+0.58%) |
Jul 28, 2021 | 144.42 | 146.98 | 143.16 | 146.10 | 527,704 | +1.68(+1.16%) |
Jul 27, 2021 | 143.13 | 144.87 | 139.08 | 144.42 | 732,446 | +1.40(+0.98%) |
Jul 26, 2021 | 145.00 | 145.49 | 142.92 | 143.02 | 835,561 | -2.58(-1.77%) |
Jul 23, 2021 | 143.94 | 145.73 | 142.35 | 145.60 | 807,877 | +2.27(+1.58%) |
Jul 22, 2021 | 143.60 | 144.07 | 141.86 | 143.33 | 530,083 | -0.27(-0.19%) |
Jul 21, 2021 | 144.20 | 145.50 | 141.18 | 143.60 | 873,885 | -1.70(-1.17%) |
Jul 20, 2021 | 144.69 | 147.10 | 143.70 | 145.30 | 1,276,671 | +0.89(+0.62%) |
Jul 19, 2021 | 146.45 | 149.50 | 144.21 | 144.41 | 759,074 | -1.98(-1.35%) |
Jul 16, 2021 | 144.31 | 147.54 | 143.00 | 146.39 | 825,674 | +2.42(+1.68%) |
Jul 15, 2021 | 142.70 | 144.41 | 141.00 | 143.97 | 552,354 | +1.52(+1.07%) |
Jul 14, 2021 | 144.03 | 144.93 | 141.16 | 142.45 | 600,083 | -1.43(-0.99%) |
Jul 13, 2021 | 145.61 | 147.90 | 143.60 | 143.88 | 496,724 | -2.09(-1.43%) |
Jul 12, 2021 | 148.28 | 149.88 | 145.11 | 145.97 | 810,388 | -2.53(-1.70%) |
Jul 09, 2021 | 148.42 | 149.63 | 146.75 | 148.50 | 1,028,384 | -0.46(-0.31%) |
Jul 08, 2021 | 148.28 | 150.00 | 146.77 | 148.96 | 1,070,338 | -0.78(-0.52%) |
Jul 07, 2021 | 151.98 | 151.98 | 149.27 | 149.74 | 647,220 | -2.76(-1.81%) |
Jul 06, 2021 | 156.58 | 157.08 | 152.20 | 152.50 | 655,706 | -4.77(-3.03%) |
Jul 02, 2021 | 158.41 | 159.08 | 155.02 | 157.27 | 479,771 | -1.00(-0.63%) |
Jul 01, 2021 | 157.30 | 159.17 | 156.19 | 158.27 | 404,612 | +0.39(+0.25%) |
Jun 30, 2021 | 158.89 | 160.47 | 155.91 | 157.88 | 572,296 | -0.71(-0.45%) |
Jun 29, 2021 | 160.50 | 161.27 | 157.74 | 158.59 | 460,588 | -2.51(-1.56%) |
Jun 28, 2021 | 158.66 | 161.93 | 158.21 | 161.10 | 888,513 | +3.92(+2.49%) |
Jun 25, 2021 | 157.93 | 157.93 | 154.68 | 157.18 | 976,977 | -0.22(-0.14%) |
Jun 24, 2021 | 158.02 | 160.48 | 156.98 | 157.40 | 476,727 | +0.52(+0.33%) |
Jun 23, 2021 | 158.22 | 158.56 | 155.70 | 156.88 | 410,275 | -1.80(-1.13%) |
Jun 22, 2021 | 158.96 | 160.28 | 157.48 | 158.68 | 621,661 | +0.38(+0.24%) |
Jun 21, 2021 | 156.32 | 159.08 | 155.38 | 158.30 | 714,275 | +1.99(+1.27%) |
Jun 18, 2021 | 152.40 | 157.86 | 151.28 | 156.31 | 1,141,626 | +2.93(+1.91%) |
Jun 17, 2021 | 151.67 | 153.71 | 149.68 | 153.38 | 673,424 | +2.06(+1.36%) |
Jun 16, 2021 | 153.04 | 154.33 | 148.17 | 151.32 | 607,340 | -1.96(-1.28%) |
Jun 15, 2021 | 156.67 | 156.71 | 152.59 | 153.28 | 453,306 | -3.01(-1.93%) |
Jun 14, 2021 | 157.48 | 157.95 | 155.31 | 156.29 | 407,321 | -0.29(-0.19%) |
Jun 11, 2021 | 157.61 | 158.00 | 155.43 | 156.58 | 481,320 | -1.90(-1.20%) |
Jun 10, 2021 | 155.24 | 159.26 | 155.24 | 158.48 | 612,598 | +2.89(+1.86%) |
Jun 09, 2021 | 155.28 | 159.31 | 154.81 | 155.59 | 958,776 | +0.96(+0.62%) |
Jun 08, 2021 | 155.06 | 155.68 | 152.81 | 154.63 | 532,548 | +0.62(+0.40%) |
Jun 07, 2021 | 147.25 | 156.03 | 147.13 | 154.01 | 778,089 | +5.71(+3.85%) |
Jun 04, 2021 | 147.39 | 149.45 | 146.04 | 148.30 | 513,139 | +1.30(+0.88%) |
Jun 03, 2021 | 147.82 | 148.16 | 141.46 | 147.00 | 1,196,144 | -1.16(-0.78%) |
Jun 02, 2021 | 153.39 | 155.02 | 146.72 | 148.16 | 1,095,525 | -5.84(-3.79%) |
Jun 01, 2021 | 155.80 | 157.00 | 152.55 | 154.00 | 909,149 | -1.35(-0.87%) |
May 28, 2021 | 152.55 | 155.73 | 151.56 | 155.35 | 873,640 | +4.25(+2.81%) |
May 27, 2021 | 151.49 | 152.36 | 149.03 | 151.10 | 923,122 | +0.21(+0.14%) |
May 26, 2021 | 151.01 | 153.07 | 150.19 | 150.89 | 439,225 | +0.20(+0.13%) |
May 25, 2021 | 153.50 | 154.05 | 150.14 | 150.69 | 555,160 | -2.98(-1.94%) |
May 24, 2021 | 154.93 | 155.85 | 152.52 | 153.67 | 816,595 | +0.33(+0.22%) |
May 21, 2021 | 155.97 | 156.91 | 152.96 | 153.34 | 721,270 | -1.98(-1.27%) |
May 20, 2021 | 150.25 | 156.47 | 148.94 | 155.32 | 1,094,777 | +6.65(+4.47%) |
May 19, 2021 | 148.67 | 148.88 | 145.52 | 148.67 | 785,959 | +0.44(+0.30%) |
May 18, 2021 | 147.81 | 152.36 | 146.95 | 148.23 | 995,178 | +0.25(+0.17%) |
May 17, 2021 | 145.94 | 150.69 | 144.91 | 147.98 | 1,429,444 | +0.48(+0.33%) |
May 14, 2021 | 145.21 | 148.86 | 142.40 | 147.50 | 732,600 | +2.79(+1.93%) |
May 13, 2021 | 145.82 | 147.05 | 142.16 | 144.71 | 883,173 | -0.06(-0.04%) |
May 12, 2021 | 137.60 | 147.64 | 136.53 | 144.77 | 1,602,362 | +5.70(+4.10%) |
May 11, 2021 | 133.86 | 140.01 | 133.51 | 139.07 | 834,373 | +3.14(+2.31%) |
May 10, 2021 | 138.53 | 138.87 | 134.97 | 135.93 | 819,403 | -3.56(-2.55%) |
May 07, 2021 | 138.00 | 141.99 | 136.86 | 139.49 | 617,022 | +3.42(+2.51%) |
May 06, 2021 | 134.19 | 136.12 | 133.68 | 136.07 | 1,153,173 | +0.99(+0.73%) |
May 05, 2021 | 136.92 | 137.94 | 134.01 | 135.08 | 830,752 | -1.11(-0.82%) |
May 04, 2021 | 141.44 | 141.44 | 133.20 | 136.19 | 1,614,081 | -6.05(-4.25%) |