Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 157.23 | 160.61 | 157.02 | 158.31 | 310,073 | -0.39(-0.25%) |
Jul 29, 2021 | 156.52 | 159.55 | 155.01 | 158.70 | 265,596 | +3.00(+1.93%) |
Jul 28, 2021 | 164.01 | 165.69 | 153.37 | 155.70 | 409,980 | -11.76(-7.02%) |
Jul 27, 2021 | 167.75 | 169.81 | 165.22 | 167.46 | 176,932 | -1.82(-1.07%) |
Jul 26, 2021 | 166.25 | 169.76 | 166.18 | 169.28 | 186,149 | +2.20(+1.32%) |
Jul 23, 2021 | 166.98 | 168.37 | 165.10 | 167.08 | 185,002 | +1.34(+0.81%) |
Jul 22, 2021 | 168.95 | 168.95 | 164.85 | 165.75 | 156,779 | -4.12(-2.42%) |
Jul 21, 2021 | 168.12 | 170.50 | 167.82 | 169.86 | 230,315 | +3.38(+2.03%) |
Jul 20, 2021 | 161.99 | 167.98 | 161.93 | 166.49 | 205,795 | +5.35(+3.32%) |
Jul 19, 2021 | 161.59 | 163.61 | 158.95 | 161.14 | 175,058 | -5.07(-3.05%) |
Jul 16, 2021 | 169.98 | 170.30 | 166.09 | 166.21 | 161,602 | -2.41(-1.43%) |
Jul 15, 2021 | 167.81 | 169.87 | 166.58 | 168.61 | 221,320 | -0.42(-0.25%) |
Jul 14, 2021 | 174.27 | 174.66 | 167.88 | 169.03 | 211,983 | -5.16(-2.96%) |
Jul 13, 2021 | 178.72 | 179.66 | 174.05 | 174.19 | 246,170 | -5.54(-3.08%) |
Jul 12, 2021 | 178.12 | 180.82 | 176.68 | 179.72 | 287,328 | +3.09(+1.75%) |
Jul 09, 2021 | 174.00 | 176.64 | 173.42 | 176.64 | 214,865 | +6.22(+3.65%) |
Jul 08, 2021 | 172.29 | 173.35 | 166.88 | 170.42 | 567,080 | -5.15(-2.93%) |
Jul 07, 2021 | 167.48 | 176.84 | 167.40 | 175.57 | 572,386 | +8.90(+5.34%) |
Jul 06, 2021 | 155.87 | 168.61 | 155.12 | 166.66 | 600,154 | +10.85(+6.96%) |
Jul 02, 2021 | 156.38 | 157.11 | 154.96 | 155.81 | 237,672 | -0.45(-0.29%) |
Jul 01, 2021 | 155.48 | 156.38 | 153.86 | 156.26 | 219,971 | +2.18(+1.41%) |
Jun 30, 2021 | 153.06 | 154.87 | 152.64 | 154.09 | 202,046 | -0.03(-0.02%) |
Jun 29, 2021 | 154.85 | 155.42 | 153.26 | 154.12 | 207,610 | +0.56(+0.36%) |
Jun 28, 2021 | 156.09 | 156.09 | 151.75 | 153.56 | 241,194 | -3.34(-2.13%) |
Jun 25, 2021 | 154.59 | 158.65 | 154.59 | 156.89 | 778,658 | +2.99(+1.94%) |
Jun 24, 2021 | 153.41 | 154.39 | 151.02 | 153.91 | 197,392 | +1.47(+0.96%) |
Jun 23, 2021 | 152.14 | 153.66 | 151.86 | 152.44 | 212,906 | +0.48(+0.32%) |
Jun 22, 2021 | 153.16 | 154.06 | 150.40 | 151.96 | 213,135 | -1.76(-1.14%) |
Jun 21, 2021 | 149.73 | 153.85 | 148.88 | 153.72 | 319,406 | +5.24(+3.53%) |
Jun 18, 2021 | 150.77 | 152.89 | 148.02 | 148.48 | 709,239 | -6.26(-4.05%) |
Jun 17, 2021 | 159.94 | 159.94 | 152.26 | 154.74 | 504,645 | -4.92(-3.08%) |
Jun 16, 2021 | 160.18 | 160.76 | 157.88 | 159.66 | 307,058 | -1.35(-0.84%) |
Jun 15, 2021 | 161.18 | 162.21 | 159.23 | 161.01 | 219,448 | +0.51(+0.32%) |
Jun 14, 2021 | 161.13 | 161.16 | 159.52 | 160.50 | 225,700 | -0.81(-0.50%) |
Jun 11, 2021 | 160.71 | 162.06 | 160.42 | 161.31 | 149,715 | +1.72(+1.08%) |
Jun 10, 2021 | 162.83 | 163.33 | 159.22 | 159.59 | 208,536 | -1.14(-0.71%) |
Jun 09, 2021 | 162.70 | 162.70 | 160.03 | 160.73 | 148,045 | -2.58(-1.58%) |
Jun 08, 2021 | 161.77 | 163.99 | 159.69 | 163.31 | 334,149 | +1.36(+0.84%) |
Jun 07, 2021 | 165.38 | 165.93 | 161.95 | 161.95 | 264,646 | -2.83(-1.72%) |
Jun 04, 2021 | 165.62 | 165.93 | 162.07 | 164.78 | 187,708 | -0.66(-0.40%) |
Jun 03, 2021 | 165.47 | 167.97 | 163.81 | 165.44 | 434,138 | -0.73(-0.44%) |
Jun 02, 2021 | 165.31 | 167.53 | 163.95 | 166.16 | 308,599 | +1.31(+0.79%) |
Jun 01, 2021 | 165.66 | 166.26 | 163.60 | 164.86 | 319,453 | +0.99(+0.60%) |
May 28, 2021 | 166.34 | 166.34 | 163.14 | 163.87 | 178,740 | -1.93(-1.16%) |
May 27, 2021 | 162.23 | 166.28 | 161.36 | 165.79 | 396,114 | +5.37(+3.34%) |
May 26, 2021 | 158.09 | 161.29 | 158.09 | 160.43 | 273,386 | +2.56(+1.62%) |
May 25, 2021 | 157.88 | 159.93 | 156.84 | 157.87 | 451,792 | +0.45(+0.29%) |
May 24, 2021 | 158.97 | 158.97 | 155.67 | 157.42 | 190,001 | -0.19(-0.12%) |
May 21, 2021 | 156.85 | 159.18 | 156.39 | 157.61 | 210,538 | +1.93(+1.24%) |
May 20, 2021 | 156.59 | 157.08 | 153.72 | 155.68 | 271,607 | -0.15(-0.10%) |
May 19, 2021 | 156.45 | 158.87 | 153.02 | 155.83 | 440,452 | -3.11(-1.96%) |
May 18, 2021 | 160.98 | 161.10 | 158.74 | 158.94 | 440,287 | -1.73(-1.08%) |
May 17, 2021 | 163.79 | 164.56 | 159.47 | 160.67 | 316,397 | -3.60(-2.19%) |
May 14, 2021 | 162.98 | 165.05 | 161.48 | 164.27 | 541,656 | +2.67(+1.65%) |
May 13, 2021 | 158.43 | 163.30 | 158.24 | 161.60 | 563,552 | +2.86(+1.80%) |
May 12, 2021 | 169.00 | 170.97 | 158.59 | 158.74 | 513,154 | -10.70(-6.32%) |
May 11, 2021 | 170.75 | 173.79 | 167.71 | 169.44 | 406,912 | -4.58(-2.63%) |
May 10, 2021 | 173.56 | 176.69 | 172.61 | 174.02 | 249,440 | +0.61(+0.35%) |
May 07, 2021 | 173.62 | 175.96 | 172.51 | 173.41 | 321,193 | -1.30(-0.74%) |
May 06, 2021 | 169.87 | 175.00 | 166.82 | 174.71 | 315,227 | +6.28(+3.73%) |
May 05, 2021 | 166.63 | 169.64 | 163.21 | 168.43 | 351,128 | +5.57(+3.42%) |
May 04, 2021 | 160.78 | 163.13 | 157.96 | 162.86 | 328,302 | +1.59(+0.99%) |