Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 150.97 | 152.99 | 149.53 | 150.16 | 230,254 | -1.52(-1.00%) |
Jul 29, 2021 | 148.29 | 152.35 | 147.60 | 151.68 | 296,631 | +5.00(+3.41%) |
Jul 28, 2021 | 147.19 | 147.24 | 144.11 | 146.69 | 211,639 | +0.23(+0.16%) |
Jul 27, 2021 | 146.57 | 147.48 | 144.44 | 146.46 | 339,631 | -0.47(-0.32%) |
Jul 26, 2021 | 148.23 | 150.02 | 146.86 | 146.93 | 417,106 | +2.34(+1.62%) |
Jul 23, 2021 | 144.61 | 145.09 | 142.83 | 144.58 | 352,665 | +1.27(+0.89%) |
Jul 22, 2021 | 142.77 | 144.11 | 139.80 | 143.31 | 397,395 | -0.82(-0.57%) |
Jul 21, 2021 | 143.99 | 145.62 | 143.53 | 144.13 | 346,942 | +1.99(+1.40%) |
Jul 20, 2021 | 137.76 | 143.06 | 137.20 | 142.15 | 430,810 | +3.91(+2.83%) |
Jul 19, 2021 | 139.03 | 139.51 | 136.76 | 138.24 | 544,772 | -3.60(-2.54%) |
Jul 16, 2021 | 144.43 | 145.11 | 141.63 | 141.84 | 375,681 | -2.46(-1.70%) |
Jul 15, 2021 | 142.73 | 146.50 | 142.73 | 144.30 | 219,186 | +1.04(+0.73%) |
Jul 14, 2021 | 144.95 | 145.69 | 142.41 | 143.26 | 251,674 | -0.31(-0.21%) |
Jul 13, 2021 | 144.74 | 145.21 | 142.92 | 143.56 | 182,679 | -2.40(-1.64%) |
Jul 12, 2021 | 143.28 | 146.43 | 142.29 | 145.96 | 320,351 | +1.01(+0.70%) |
Jul 09, 2021 | 144.46 | 145.96 | 144.01 | 144.95 | 288,115 | +3.14(+2.22%) |
Jul 08, 2021 | 141.54 | 144.08 | 140.14 | 141.80 | 276,660 | -2.28(-1.59%) |
Jul 07, 2021 | 142.47 | 145.13 | 142.47 | 144.09 | 341,689 | +1.78(+1.25%) |
Jul 06, 2021 | 144.83 | 145.39 | 141.40 | 142.31 | 371,022 | -3.35(-2.30%) |
Jul 02, 2021 | 146.61 | 147.13 | 145.05 | 145.66 | 307,524 | -0.46(-0.31%) |
Jul 01, 2021 | 145.84 | 146.81 | 143.53 | 146.12 | 324,656 | +1.93(+1.34%) |
Jun 30, 2021 | 141.28 | 144.87 | 141.28 | 144.19 | 337,934 | +2.05(+1.45%) |
Jun 29, 2021 | 143.09 | 145.21 | 141.71 | 142.14 | 408,662 | +0.01(+0.01%) |
Jun 28, 2021 | 146.61 | 146.82 | 141.52 | 142.13 | 424,073 | -4.34(-2.96%) |
Jun 25, 2021 | 147.26 | 148.10 | 146.02 | 146.47 | 648,727 | +0.35(+0.24%) |
Jun 24, 2021 | 145.40 | 147.71 | 144.01 | 146.11 | 332,634 | +1.65(+1.14%) |
Jun 23, 2021 | 145.00 | 147.44 | 144.33 | 144.46 | 357,411 | +0.39(+0.27%) |
Jun 22, 2021 | 146.42 | 146.42 | 143.79 | 144.07 | 482,598 | -2.61(-1.78%) |
Jun 21, 2021 | 145.34 | 147.19 | 144.33 | 146.68 | 564,763 | +3.29(+2.29%) |
Jun 18, 2021 | 143.84 | 147.21 | 143.13 | 143.39 | 840,659 | -4.47(-3.02%) |
Jun 17, 2021 | 154.86 | 154.86 | 146.61 | 147.86 | 536,635 | -7.14(-4.61%) |
Jun 16, 2021 | 158.25 | 158.25 | 154.09 | 155.00 | 537,914 | -3.13(-1.98%) |
Jun 15, 2021 | 159.38 | 159.51 | 156.21 | 158.13 | 468,197 | -1.78(-1.11%) |
Jun 14, 2021 | 164.94 | 164.94 | 158.81 | 159.91 | 391,899 | -5.66(-3.42%) |
Jun 11, 2021 | 166.26 | 167.22 | 164.00 | 165.57 | 215,750 | +0.49(+0.30%) |
Jun 10, 2021 | 167.95 | 167.95 | 164.38 | 165.08 | 467,701 | -0.48(-0.29%) |
Jun 09, 2021 | 165.08 | 166.55 | 164.18 | 165.56 | 428,969 | -0.43(-0.26%) |
Jun 08, 2021 | 159.91 | 166.66 | 159.78 | 165.99 | 470,348 | +5.92(+3.70%) |
Jun 07, 2021 | 162.19 | 162.36 | 158.07 | 160.06 | 293,393 | -2.81(-1.72%) |
Jun 04, 2021 | 162.92 | 164.11 | 161.01 | 162.87 | 242,194 | +0.93(+0.57%) |
Jun 03, 2021 | 160.82 | 162.35 | 158.77 | 161.95 | 500,610 | +0.41(+0.25%) |
Jun 02, 2021 | 165.18 | 165.18 | 160.34 | 161.53 | 341,944 | -3.18(-1.93%) |
Jun 01, 2021 | 162.85 | 164.85 | 161.85 | 164.72 | 384,454 | +4.12(+2.56%) |
May 28, 2021 | 160.12 | 160.93 | 158.20 | 160.60 | 200,479 | -0.23(-0.14%) |
May 27, 2021 | 161.81 | 162.82 | 160.57 | 160.83 | 445,490 | +2.43(+1.54%) |
May 26, 2021 | 157.02 | 158.62 | 156.52 | 158.39 | 384,184 | +1.15(+0.73%) |
May 25, 2021 | 160.51 | 161.40 | 157.07 | 157.24 | 408,961 | -2.87(-1.79%) |
May 24, 2021 | 158.45 | 161.23 | 156.91 | 160.11 | 376,129 | +2.21(+1.40%) |
May 21, 2021 | 159.42 | 160.44 | 156.50 | 157.90 | 476,405 | +0.32(+0.21%) |
May 20, 2021 | 157.48 | 158.61 | 155.79 | 157.57 | 443,819 | -0.76(-0.48%) |
May 19, 2021 | 156.71 | 158.58 | 153.56 | 158.34 | 380,599 | -1.35(-0.85%) |
May 18, 2021 | 162.31 | 163.30 | 159.54 | 159.69 | 322,367 | -2.66(-1.64%) |
May 17, 2021 | 162.20 | 162.96 | 158.90 | 162.34 | 573,116 | +0.04(+0.02%) |
May 14, 2021 | 164.81 | 165.29 | 161.39 | 162.31 | 497,630 | -1.79(-1.09%) |
May 13, 2021 | 160.55 | 165.94 | 160.10 | 164.09 | 455,159 | +4.39(+2.75%) |
May 12, 2021 | 167.32 | 167.97 | 158.39 | 159.71 | 514,124 | -8.23(-4.90%) |
May 11, 2021 | 165.13 | 168.94 | 164.26 | 167.94 | 506,468 | +0.76(+0.46%) |
May 10, 2021 | 171.42 | 172.44 | 166.82 | 167.18 | 534,203 | -1.49(-0.88%) |
May 07, 2021 | 167.00 | 169.21 | 163.49 | 168.66 | 304,550 | +2.14(+1.29%) |
May 06, 2021 | 164.18 | 166.53 | 162.12 | 166.52 | 369,242 | +3.51(+2.15%) |
May 05, 2021 | 161.64 | 163.88 | 159.40 | 163.01 | 407,896 | +2.33(+1.45%) |
May 04, 2021 | 155.78 | 161.62 | 155.78 | 160.68 | 394,931 | +4.09(+2.61%) |