Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 157.39 | 159.92 | 157.39 | 158.50 | 149,682 | -0.18(-0.12%) |
Jul 29, 2021 | 158.99 | 158.99 | 157.45 | 158.68 | 68,922 | +2.03(+1.30%) |
Jul 28, 2021 | 156.07 | 157.73 | 153.98 | 156.65 | 64,482 | +0.05(+0.03%) |
Jul 27, 2021 | 155.83 | 157.52 | 153.83 | 156.60 | 62,715 | +0.91(+0.58%) |
Jul 26, 2021 | 157.21 | 157.36 | 155.17 | 155.70 | 51,192 | -1.16(-0.74%) |
Jul 23, 2021 | 155.66 | 157.57 | 154.82 | 156.85 | 55,423 | +1.75(+1.13%) |
Jul 22, 2021 | 157.16 | 157.66 | 154.94 | 155.10 | 54,061 | -2.57(-1.63%) |
Jul 21, 2021 | 157.44 | 158.81 | 155.84 | 157.67 | 81,864 | +0.99(+0.63%) |
Jul 20, 2021 | 153.49 | 157.96 | 153.49 | 156.68 | 157,137 | +3.16(+2.06%) |
Jul 19, 2021 | 153.62 | 154.70 | 151.89 | 153.52 | 84,730 | -2.02(-1.30%) |
Jul 16, 2021 | 157.57 | 159.27 | 155.48 | 155.54 | 91,609 | -1.55(-0.99%) |
Jul 15, 2021 | 157.00 | 158.08 | 156.36 | 157.09 | 41,163 | -0.97(-0.62%) |
Jul 14, 2021 | 157.78 | 157.78 | 157.60 | 158.07 | 41,493 | +0.39(+0.24%) |
Jul 13, 2021 | 159.43 | 160.95 | 157.49 | 157.68 | 57,827 | -2.29(-1.43%) |
Jul 12, 2021 | 159.29 | 160.40 | 157.64 | 159.97 | 51,166 | +1.01(+0.64%) |
Jul 09, 2021 | 159.13 | 159.41 | 157.11 | 158.96 | 90,985 | +1.73(+1.10%) |
Jul 08, 2021 | 158.19 | 159.13 | 156.70 | 157.23 | 82,286 | -2.79(-1.75%) |
Jul 07, 2021 | 160.08 | 161.01 | 159.49 | 160.02 | 82,246 | +0.34(+0.21%) |
Jul 06, 2021 | 158.67 | 160.26 | 156.22 | 159.69 | 81,275 | +0.35(+0.22%) |
Jul 02, 2021 | 160.38 | 160.38 | 157.70 | 159.34 | 99,826 | -0.78(-0.49%) |
Jul 01, 2021 | 160.26 | 161.38 | 159.89 | 160.12 | 114,870 | +0.56(+0.35%) |
Jun 30, 2021 | 159.39 | 161.46 | 159.03 | 159.56 | 109,171 | +0.49(+0.31%) |
Jun 29, 2021 | 157.84 | 160.76 | 157.38 | 159.07 | 69,318 | +0.88(+0.55%) |
Jun 28, 2021 | 158.01 | 158.98 | 156.35 | 158.19 | 93,342 | -0.45(-0.29%) |
Jun 25, 2021 | 157.20 | 159.08 | 156.86 | 158.65 | 237,902 | +1.80(+1.15%) |
Jun 24, 2021 | 157.29 | 157.72 | 155.13 | 156.84 | 74,760 | +0.91(+0.58%) |
Jun 23, 2021 | 156.98 | 157.60 | 154.96 | 155.94 | 74,124 | +0.00(+0.00%) |
Jun 22, 2021 | 155.57 | 156.69 | 154.23 | 155.94 | 95,876 | +0.08(+0.05%) |
Jun 21, 2021 | 153.41 | 156.87 | 152.63 | 155.86 | 115,972 | +3.99(+2.63%) |
Jun 18, 2021 | 151.53 | 153.53 | 150.77 | 151.87 | 249,307 | -1.90(-1.23%) |
Jun 17, 2021 | 156.46 | 156.81 | 152.82 | 153.77 | 117,542 | -3.24(-2.06%) |
Jun 16, 2021 | 161.28 | 161.28 | 155.95 | 157.01 | 132,766 | -4.53(-2.80%) |
Jun 15, 2021 | 160.99 | 162.25 | 160.26 | 161.54 | 60,505 | -0.05(-0.03%) |
Jun 14, 2021 | 160.71 | 161.79 | 159.08 | 161.58 | 103,371 | +0.91(+0.56%) |
Jun 11, 2021 | 160.91 | 162.12 | 159.34 | 160.68 | 69,452 | -0.04(-0.02%) |
Jun 10, 2021 | 162.13 | 162.54 | 159.24 | 160.72 | 70,049 | -0.23(-0.14%) |
Jun 09, 2021 | 162.86 | 162.86 | 160.69 | 160.95 | 54,723 | -1.48(-0.91%) |
Jun 08, 2021 | 161.31 | 162.65 | 160.04 | 162.43 | 51,201 | +0.80(+0.49%) |
Jun 07, 2021 | 165.22 | 165.87 | 161.25 | 161.63 | 86,105 | -3.25(-1.97%) |
Jun 04, 2021 | 163.43 | 166.05 | 163.05 | 164.88 | 78,325 | +2.09(+1.28%) |
Jun 03, 2021 | 162.86 | 164.91 | 161.97 | 162.79 | 70,054 | -0.71(-0.44%) |
Jun 02, 2021 | 163.74 | 164.99 | 162.81 | 163.50 | 79,671 | +0.52(+0.32%) |
Jun 01, 2021 | 162.30 | 163.69 | 161.43 | 162.98 | 76,459 | +1.03(+0.64%) |
May 28, 2021 | 161.84 | 162.67 | 160.97 | 161.95 | 53,561 | +0.69(+0.43%) |
May 27, 2021 | 162.10 | 162.72 | 160.99 | 161.26 | 77,639 | +0.30(+0.19%) |
May 26, 2021 | 161.42 | 161.77 | 160.37 | 160.96 | 101,508 | +0.13(+0.08%) |
May 25, 2021 | 158.10 | 161.48 | 157.72 | 160.83 | 109,863 | +2.05(+1.29%) |
May 24, 2021 | 158.71 | 159.07 | 156.88 | 158.78 | 53,600 | +1.29(+0.82%) |
May 21, 2021 | 157.89 | 159.28 | 156.60 | 157.49 | 369,735 | +0.34(+0.21%) |
May 20, 2021 | 156.77 | 158.86 | 155.08 | 157.15 | 63,575 | +0.35(+0.22%) |
May 19, 2021 | 158.95 | 158.95 | 155.70 | 156.80 | 92,943 | -3.24(-2.02%) |
May 18, 2021 | 163.50 | 163.74 | 159.95 | 160.04 | 108,177 | -2.92(-1.79%) |
May 17, 2021 | 161.81 | 163.23 | 160.75 | 162.96 | 94,105 | +0.41(+0.25%) |
May 14, 2021 | 160.21 | 163.41 | 159.35 | 162.56 | 112,777 | +2.45(+1.53%) |
May 13, 2021 | 156.18 | 161.00 | 156.18 | 160.11 | 155,559 | +4.14(+2.66%) |
May 12, 2021 | 159.24 | 159.50 | 156.06 | 155.97 | 134,709 | -3.48(-2.18%) |
May 11, 2021 | 157.50 | 159.81 | 157.50 | 159.45 | 118,295 | -0.52(-0.32%) |
May 10, 2021 | 158.81 | 160.63 | 158.07 | 159.97 | 99,282 | +0.91(+0.57%) |
May 07, 2021 | 155.12 | 159.10 | 153.76 | 159.05 | 64,818 | +3.65(+2.35%) |
May 06, 2021 | 156.79 | 159.56 | 154.44 | 155.40 | 90,928 | -0.89(-0.57%) |
May 05, 2021 | 156.92 | 157.40 | 154.66 | 156.29 | 76,934 | -1.11(-0.71%) |
May 04, 2021 | 155.73 | 158.72 | 154.94 | 157.41 | 79,910 | +1.71(+1.10%) |