Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 152.32 | 154.12 | 149.97 | 150.96 | 2,850,788 | -2.06(-1.35%) |
Jul 29, 2021 | 152.64 | 154.37 | 152.09 | 153.02 | 2,772,004 | +2.35(+1.56%) |
Jul 28, 2021 | 152.21 | 152.68 | 149.26 | 150.67 | 2,479,483 | -1.07(-0.71%) |
Jul 27, 2021 | 149.33 | 152.79 | 148.57 | 151.74 | 2,322,219 | +0.19(+0.12%) |
Jul 26, 2021 | 149.42 | 152.17 | 149.37 | 151.56 | 2,202,205 | +2.11(+1.41%) |
Jul 23, 2021 | 146.57 | 153.34 | 146.19 | 149.45 | 3,766,536 | -1.26(-0.84%) |
Jul 22, 2021 | 151.43 | 152.25 | 148.16 | 150.71 | 3,176,759 | -1.66(-1.09%) |
Jul 21, 2021 | 149.01 | 153.48 | 148.81 | 152.37 | 2,686,945 | +4.88(+3.31%) |
Jul 20, 2021 | 142.80 | 148.66 | 142.31 | 147.49 | 3,541,385 | +4.08(+2.85%) |
Jul 19, 2021 | 142.99 | 144.53 | 140.87 | 143.41 | 4,024,685 | -3.65(-2.48%) |
Jul 16, 2021 | 150.91 | 150.91 | 146.65 | 147.06 | 2,094,303 | -2.64(-1.76%) |
Jul 15, 2021 | 146.25 | 149.97 | 145.91 | 149.70 | 3,288,159 | +1.41(+0.95%) |
Jul 14, 2021 | 152.24 | 154.04 | 147.16 | 148.29 | 4,489,076 | -3.73(-2.46%) |
Jul 13, 2021 | 153.64 | 154.32 | 151.84 | 152.02 | 2,717,217 | -1.88(-1.22%) |
Jul 12, 2021 | 148.61 | 154.45 | 147.58 | 153.90 | 3,481,469 | +4.02(+2.68%) |
Jul 09, 2021 | 145.06 | 150.23 | 145.03 | 149.89 | 3,897,766 | +7.55(+5.31%) |
Jul 08, 2021 | 141.81 | 144.59 | 139.52 | 142.33 | 3,549,611 | -2.41(-1.66%) |
Jul 07, 2021 | 143.41 | 146.30 | 142.97 | 144.74 | 3,258,805 | -0.43(-0.30%) |
Jul 06, 2021 | 146.35 | 146.93 | 143.90 | 145.17 | 3,820,553 | -1.77(-1.21%) |
Jul 02, 2021 | 147.23 | 148.39 | 146.71 | 146.94 | 2,407,787 | +0.23(+0.16%) |
Jul 01, 2021 | 145.20 | 147.56 | 144.83 | 146.71 | 3,593,022 | +2.30(+1.59%) |
Jun 30, 2021 | 143.48 | 144.91 | 143.42 | 144.41 | 2,819,516 | +0.50(+0.35%) |
Jun 29, 2021 | 146.92 | 147.80 | 143.60 | 143.91 | 2,304,040 | -1.73(-1.19%) |
Jun 28, 2021 | 148.82 | 149.38 | 144.98 | 145.64 | 2,884,593 | -3.72(-2.49%) |
Jun 25, 2021 | 149.88 | 151.24 | 149.18 | 149.36 | 4,539,917 | +2.26(+1.54%) |
Jun 24, 2021 | 147.12 | 147.66 | 145.08 | 147.10 | 2,225,486 | +1.12(+0.77%) |
Jun 23, 2021 | 145.27 | 147.14 | 144.74 | 145.98 | 2,176,753 | +1.38(+0.96%) |
Jun 22, 2021 | 144.05 | 145.55 | 142.70 | 144.60 | 2,532,030 | +0.00(+0.00%) |
Jun 21, 2021 | 141.48 | 144.70 | 141.18 | 144.60 | 3,079,079 | +4.55(+3.25%) |
Jun 18, 2021 | 139.66 | 140.45 | 137.72 | 140.06 | 8,980,429 | -3.29(-2.30%) |
Jun 17, 2021 | 152.61 | 152.72 | 141.37 | 143.35 | 4,671,162 | -8.08(-5.33%) |
Jun 16, 2021 | 150.72 | 152.46 | 149.18 | 151.43 | 3,364,261 | +0.08(+0.06%) |
Jun 15, 2021 | 148.79 | 151.89 | 148.18 | 151.34 | 2,987,988 | +3.17(+2.14%) |
Jun 14, 2021 | 149.75 | 150.12 | 146.73 | 148.17 | 3,612,841 | -1.81(-1.21%) |
Jun 11, 2021 | 148.63 | 150.02 | 148.53 | 149.98 | 4,099,071 | +1.78(+1.20%) |
Jun 10, 2021 | 152.16 | 152.98 | 148.07 | 148.20 | 3,974,606 | -1.74(-1.16%) |
Jun 09, 2021 | 151.80 | 151.81 | 148.72 | 149.93 | 3,538,415 | -1.99(-1.31%) |
Jun 08, 2021 | 151.89 | 152.96 | 150.34 | 151.92 | 3,763,572 | -0.77(-0.50%) |
Jun 07, 2021 | 152.64 | 154.33 | 151.79 | 152.69 | 3,453,209 | -2.53(-1.63%) |
Jun 04, 2021 | 156.70 | 156.84 | 154.07 | 155.22 | 3,091,998 | -0.03(-0.02%) |
Jun 03, 2021 | 154.10 | 156.22 | 153.40 | 155.25 | 2,692,547 | +0.34(+0.22%) |
Jun 02, 2021 | 155.91 | 156.28 | 154.01 | 154.90 | 3,319,995 | -0.31(-0.20%) |
Jun 01, 2021 | 153.03 | 155.56 | 152.86 | 155.21 | 4,486,028 | +5.11(+3.40%) |
May 28, 2021 | 151.08 | 151.46 | 148.65 | 150.10 | 3,605,267 | -0.94(-0.62%) |
May 27, 2021 | 151.10 | 151.94 | 149.69 | 151.04 | 3,736,871 | +1.82(+1.22%) |
May 26, 2021 | 148.74 | 149.84 | 147.49 | 149.22 | 3,367,159 | +1.51(+1.02%) |
May 25, 2021 | 150.75 | 151.69 | 147.63 | 147.71 | 2,860,432 | -2.35(-1.57%) |
May 24, 2021 | 149.36 | 150.94 | 148.76 | 150.06 | 2,236,235 | +1.58(+1.06%) |
May 21, 2021 | 148.06 | 151.55 | 147.87 | 148.49 | 3,804,682 | +1.16(+0.79%) |
May 20, 2021 | 147.17 | 148.45 | 145.30 | 147.33 | 3,099,303 | +0.62(+0.42%) |
May 19, 2021 | 143.88 | 146.89 | 142.71 | 146.71 | 3,533,555 | +0.22(+0.15%) |
May 18, 2021 | 148.71 | 150.17 | 146.41 | 146.49 | 2,407,681 | -2.79(-1.87%) |
May 17, 2021 | 147.53 | 149.82 | 147.10 | 149.28 | 2,388,139 | +1.67(+1.13%) |
May 14, 2021 | 146.55 | 148.68 | 146.40 | 147.61 | 3,058,944 | +2.07(+1.42%) |
May 13, 2021 | 141.76 | 146.39 | 141.54 | 145.54 | 3,171,063 | +3.09(+2.17%) |
May 12, 2021 | 145.17 | 145.99 | 141.82 | 142.44 | 3,541,728 | -1.67(-1.16%) |
May 11, 2021 | 144.15 | 146.13 | 142.71 | 144.11 | 4,652,186 | -2.44(-1.66%) |
May 10, 2021 | 148.19 | 149.33 | 146.48 | 146.55 | 3,542,074 | -0.31(-0.21%) |
May 07, 2021 | 143.10 | 147.11 | 142.69 | 146.86 | 2,664,256 | +1.18(+0.81%) |
May 06, 2021 | 144.34 | 145.74 | 142.02 | 145.68 | 3,934,941 | +2.64(+1.85%) |
May 05, 2021 | 142.31 | 143.84 | 141.03 | 143.03 | 3,350,888 | +1.47(+1.04%) |
May 04, 2021 | 138.65 | 141.90 | 137.63 | 141.56 | 4,539,563 | +1.96(+1.40%) |