Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 161.38 | 162.83 | 160.79 | 160.95 | 667,176 | -0.59(-0.36%) |
Jul 29, 2021 | 161.33 | 162.08 | 160.52 | 161.53 | 429,236 | +0.36(+0.22%) |
Jul 28, 2021 | 160.99 | 161.66 | 159.52 | 161.18 | 512,416 | +0.14(+0.09%) |
Jul 27, 2021 | 157.42 | 161.54 | 156.64 | 161.03 | 617,483 | +3.80(+2.42%) |
Jul 26, 2021 | 157.53 | 158.04 | 156.08 | 157.23 | 587,957 | -1.03(-0.65%) |
Jul 23, 2021 | 155.90 | 158.35 | 155.65 | 158.26 | 637,417 | +2.70(+1.73%) |
Jul 22, 2021 | 154.78 | 155.97 | 154.38 | 155.56 | 566,443 | +0.88(+0.57%) |
Jul 21, 2021 | 157.46 | 157.46 | 153.96 | 154.69 | 792,148 | -3.04(-1.93%) |
Jul 20, 2021 | 158.92 | 160.32 | 156.78 | 157.72 | 1,009,420 | -0.62(-0.39%) |
Jul 19, 2021 | 158.35 | 159.85 | 155.91 | 158.35 | 812,289 | -0.90(-0.56%) |
Jul 16, 2021 | 157.57 | 160.63 | 157.25 | 159.25 | 665,701 | +2.08(+1.32%) |
Jul 15, 2021 | 153.65 | 157.53 | 153.48 | 157.16 | 662,686 | +2.72(+1.76%) |
Jul 14, 2021 | 153.47 | 155.25 | 152.58 | 154.45 | 384,541 | +0.94(+0.61%) |
Jul 13, 2021 | 154.07 | 155.07 | 152.91 | 153.51 | 500,919 | -0.69(-0.45%) |
Jul 12, 2021 | 153.51 | 154.43 | 152.86 | 154.20 | 438,121 | +0.66(+0.43%) |
Jul 09, 2021 | 152.94 | 153.74 | 151.82 | 153.54 | 549,437 | +0.66(+0.43%) |
Jul 08, 2021 | 153.81 | 155.16 | 152.39 | 152.88 | 602,361 | -1.70(-1.10%) |
Jul 07, 2021 | 151.38 | 154.78 | 150.78 | 154.58 | 921,044 | +3.31(+2.19%) |
Jul 06, 2021 | 149.30 | 151.36 | 148.13 | 151.27 | 804,684 | +2.84(+1.91%) |
Jul 02, 2021 | 147.53 | 148.49 | 147.12 | 148.43 | 420,345 | +1.24(+0.84%) |
Jul 01, 2021 | 145.91 | 147.50 | 145.19 | 147.19 | 525,471 | +1.36(+0.93%) |
Jun 30, 2021 | 147.37 | 148.10 | 145.07 | 145.83 | 663,396 | -1.28(-0.87%) |
Jun 29, 2021 | 148.01 | 149.73 | 147.04 | 147.11 | 692,615 | -1.75(-1.18%) |
Jun 28, 2021 | 147.23 | 150.29 | 147.23 | 148.86 | 785,202 | +1.99(+1.35%) |
Jun 25, 2021 | 146.43 | 147.01 | 145.13 | 146.87 | 1,100,586 | +0.44(+0.30%) |
Jun 24, 2021 | 149.01 | 149.06 | 145.39 | 146.43 | 916,850 | -1.52(-1.03%) |
Jun 23, 2021 | 151.22 | 151.38 | 147.55 | 147.95 | 903,815 | -3.15(-2.09%) |
Jun 22, 2021 | 153.09 | 153.81 | 151.04 | 151.10 | 614,941 | -1.51(-0.99%) |
Jun 21, 2021 | 149.42 | 152.93 | 147.94 | 152.61 | 854,833 | +3.56(+2.39%) |
Jun 18, 2021 | 152.43 | 153.09 | 148.89 | 149.06 | 1,840,229 | -4.41(-2.87%) |
Jun 17, 2021 | 149.61 | 153.68 | 149.37 | 153.46 | 654,939 | +3.53(+2.35%) |
Jun 16, 2021 | 153.81 | 154.22 | 149.83 | 149.94 | 840,771 | -3.14(-2.05%) |
Jun 15, 2021 | 151.86 | 153.77 | 151.40 | 153.08 | 677,121 | +1.24(+0.82%) |
Jun 14, 2021 | 151.88 | 152.80 | 149.92 | 151.84 | 777,232 | +0.11(+0.08%) |
Jun 11, 2021 | 151.19 | 151.80 | 150.68 | 151.72 | 787,933 | +0.60(+0.39%) |
Jun 10, 2021 | 149.27 | 151.38 | 148.74 | 151.13 | 572,574 | +2.02(+1.35%) |
Jun 09, 2021 | 148.90 | 149.86 | 148.16 | 149.11 | 682,953 | +0.75(+0.50%) |
Jun 08, 2021 | 149.30 | 149.49 | 147.63 | 148.37 | 507,135 | -0.62(-0.42%) |
Jun 07, 2021 | 148.12 | 149.16 | 147.82 | 148.99 | 515,313 | +0.98(+0.66%) |
Jun 04, 2021 | 147.80 | 148.73 | 147.61 | 148.00 | 426,144 | +0.37(+0.25%) |
Jun 03, 2021 | 145.72 | 148.24 | 145.72 | 147.64 | 761,825 | +0.58(+0.39%) |
Jun 02, 2021 | 145.92 | 147.72 | 145.49 | 147.06 | 532,777 | +1.11(+0.76%) |
Jun 01, 2021 | 147.49 | 147.75 | 145.83 | 145.95 | 654,608 | -0.72(-0.49%) |
May 28, 2021 | 146.34 | 147.55 | 145.60 | 146.67 | 594,221 | +1.51(+1.04%) |
May 27, 2021 | 147.60 | 147.65 | 144.85 | 145.16 | 1,088,051 | -1.47(-1.00%) |
May 26, 2021 | 146.93 | 147.39 | 145.67 | 146.62 | 512,750 | +0.05(+0.03%) |
May 25, 2021 | 146.50 | 147.34 | 145.32 | 146.58 | 614,628 | +0.07(+0.05%) |
May 24, 2021 | 147.22 | 148.06 | 146.41 | 146.50 | 475,699 | -0.26(-0.18%) |
May 21, 2021 | 146.33 | 147.93 | 145.86 | 146.77 | 1,696,669 | +0.66(+0.45%) |
May 20, 2021 | 143.95 | 146.57 | 143.95 | 146.10 | 743,444 | +2.22(+1.55%) |
May 19, 2021 | 142.46 | 143.93 | 142.03 | 143.88 | 640,137 | +0.93(+0.65%) |
May 18, 2021 | 142.77 | 143.76 | 141.78 | 142.95 | 544,830 | +0.23(+0.16%) |
May 17, 2021 | 144.43 | 145.54 | 142.68 | 142.73 | 571,129 | -1.87(-1.30%) |
May 14, 2021 | 143.97 | 145.56 | 143.81 | 144.60 | 878,123 | +0.78(+0.55%) |
May 13, 2021 | 141.54 | 144.44 | 141.26 | 143.81 | 592,593 | +2.28(+1.61%) |
May 12, 2021 | 144.57 | 144.74 | 141.12 | 141.53 | 884,786 | -3.89(-2.67%) |
May 11, 2021 | 147.41 | 147.41 | 144.35 | 145.42 | 705,628 | -2.18(-1.47%) |
May 10, 2021 | 144.11 | 148.12 | 143.94 | 147.60 | 2,122,592 | +3.63(+2.52%) |
May 07, 2021 | 144.38 | 146.85 | 143.82 | 143.97 | 844,553 | -0.41(-0.28%) |
May 06, 2021 | 144.11 | 145.26 | 143.38 | 144.38 | 797,177 | +0.13(+0.09%) |
May 05, 2021 | 144.37 | 146.22 | 142.47 | 144.25 | 757,774 | -2.10(-1.44%) |
May 04, 2021 | 145.62 | 147.70 | 144.48 | 146.35 | 1,014,699 | -0.20(-0.14%) |