Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 160.96 | 162.85 | 160.51 | 160.97 | 403,307 | -0.78(-0.48%) |
Jul 29, 2021 | 161.16 | 162.88 | 160.93 | 161.75 | 257,341 | +1.62(+1.01%) |
Jul 28, 2021 | 159.84 | 161.23 | 157.95 | 160.13 | 348,291 | +0.92(+0.58%) |
Jul 27, 2021 | 159.17 | 159.53 | 157.97 | 159.21 | 464,911 | -0.80(-0.50%) |
Jul 26, 2021 | 159.07 | 160.77 | 159.07 | 160.01 | 406,486 | +0.89(+0.56%) |
Jul 23, 2021 | 159.14 | 159.30 | 157.68 | 159.12 | 449,636 | +1.02(+0.64%) |
Jul 22, 2021 | 159.96 | 159.96 | 157.37 | 158.10 | 703,485 | -2.18(-1.36%) |
Jul 21, 2021 | 158.88 | 161.12 | 158.65 | 160.27 | 390,776 | +2.53(+1.61%) |
Jul 20, 2021 | 153.69 | 158.60 | 153.34 | 157.74 | 618,125 | +4.44(+2.90%) |
Jul 19, 2021 | 153.90 | 154.71 | 151.66 | 153.30 | 976,431 | -3.49(-2.22%) |
Jul 16, 2021 | 160.30 | 160.30 | 156.50 | 156.79 | 466,308 | -2.45(-1.54%) |
Jul 15, 2021 | 158.80 | 160.05 | 157.81 | 159.24 | 458,799 | -0.53(-0.33%) |
Jul 14, 2021 | 161.48 | 162.86 | 159.39 | 159.76 | 362,176 | -1.01(-0.63%) |
Jul 13, 2021 | 162.91 | 163.35 | 160.74 | 160.77 | 483,394 | -3.07(-1.88%) |
Jul 12, 2021 | 162.38 | 163.90 | 161.36 | 163.85 | 308,725 | +0.71(+0.43%) |
Jul 09, 2021 | 160.92 | 163.14 | 160.75 | 163.14 | 378,896 | +3.98(+2.50%) |
Jul 08, 2021 | 158.21 | 160.81 | 157.17 | 159.16 | 463,778 | -2.05(-1.27%) |
Jul 07, 2021 | 161.26 | 162.21 | 159.59 | 161.22 | 447,084 | -0.23(-0.14%) |
Jul 06, 2021 | 164.41 | 164.41 | 160.21 | 161.44 | 683,480 | -2.98(-1.81%) |
Jul 02, 2021 | 165.52 | 165.54 | 163.99 | 164.42 | 437,998 | -0.82(-0.50%) |
Jul 01, 2021 | 164.64 | 165.58 | 164.16 | 165.24 | 422,419 | +1.57(+0.96%) |
Jun 30, 2021 | 162.74 | 163.87 | 162.38 | 163.67 | 1,108,803 | +0.75(+0.46%) |
Jun 29, 2021 | 163.99 | 164.88 | 162.66 | 162.91 | 396,416 | -0.65(-0.40%) |
Jun 28, 2021 | 165.91 | 165.91 | 162.70 | 163.56 | 414,708 | -2.39(-1.44%) |
Jun 25, 2021 | 165.48 | 166.47 | 164.80 | 165.96 | 293,238 | +1.24(+0.76%) |
Jun 24, 2021 | 163.90 | 164.82 | 162.90 | 164.71 | 481,907 | +1.77(+1.09%) |
Jun 23, 2021 | 163.15 | 163.87 | 162.78 | 162.94 | 272,226 | +0.08(+0.05%) |
Jun 22, 2021 | 162.72 | 163.32 | 161.10 | 162.86 | 273,754 | +0.04(+0.02%) |
Jun 21, 2021 | 160.02 | 163.00 | 160.02 | 162.82 | 375,191 | +4.02(+2.53%) |
Jun 18, 2021 | 160.79 | 161.27 | 158.64 | 158.80 | 442,449 | -3.68(-2.26%) |
Jun 17, 2021 | 165.82 | 166.34 | 160.99 | 162.48 | 444,620 | -3.75(-2.25%) |
Jun 16, 2021 | 166.50 | 166.93 | 164.83 | 166.23 | 446,612 | -0.66(-0.39%) |
Jun 15, 2021 | 166.72 | 167.37 | 165.43 | 166.88 | 677,501 | +0.29(+0.17%) |
Jun 14, 2021 | 168.56 | 169.00 | 165.98 | 166.59 | 392,260 | -1.83(-1.09%) |
Jun 11, 2021 | 167.49 | 168.42 | 167.25 | 168.42 | 327,488 | +1.54(+0.92%) |
Jun 10, 2021 | 168.68 | 169.45 | 166.62 | 166.88 | 384,087 | -1.35(-0.80%) |
Jun 09, 2021 | 169.85 | 169.85 | 168.17 | 168.24 | 347,393 | -1.48(-0.87%) |
Jun 08, 2021 | 168.38 | 169.94 | 167.21 | 169.72 | 391,383 | +1.79(+1.07%) |
Jun 07, 2021 | 167.59 | 168.21 | 167.32 | 167.93 | 357,713 | +0.71(+0.43%) |
Jun 04, 2021 | 167.69 | 167.90 | 166.15 | 167.21 | 424,600 | +0.30(+0.18%) |
Jun 03, 2021 | 167.15 | 167.72 | 165.44 | 166.91 | 572,051 | -1.03(-0.62%) |
Jun 02, 2021 | 168.02 | 168.41 | 166.82 | 167.94 | 465,682 | +0.44(+0.26%) |
Jun 01, 2021 | 166.79 | 167.66 | 166.16 | 167.50 | 485,737 | +2.16(+1.31%) |
May 28, 2021 | 166.16 | 166.16 | 164.31 | 165.34 | 376,377 | -0.02(-0.01%) |
May 27, 2021 | 164.55 | 165.74 | 164.54 | 165.36 | 368,620 | +1.75(+1.07%) |
May 26, 2021 | 161.78 | 163.70 | 161.78 | 163.62 | 382,820 | +2.28(+1.41%) |
May 25, 2021 | 163.57 | 164.45 | 161.11 | 161.34 | 460,255 | -1.64(-1.01%) |
May 24, 2021 | 162.97 | 163.57 | 161.93 | 162.98 | 381,608 | +0.74(+0.46%) |
May 21, 2021 | 162.94 | 163.60 | 161.66 | 162.24 | 323,841 | +0.64(+0.39%) |
May 20, 2021 | 161.70 | 162.00 | 160.06 | 161.60 | 407,445 | +0.08(+0.05%) |
May 19, 2021 | 160.60 | 161.52 | 158.82 | 161.52 | 465,339 | -1.72(-1.05%) |
May 18, 2021 | 165.32 | 165.54 | 163.15 | 163.24 | 381,772 | -1.93(-1.17%) |
May 17, 2021 | 163.78 | 165.27 | 162.90 | 165.18 | 373,371 | +0.55(+0.34%) |
May 14, 2021 | 162.77 | 164.75 | 162.31 | 164.62 | 344,467 | +3.12(+1.93%) |
May 13, 2021 | 158.83 | 162.11 | 158.37 | 161.50 | 647,661 | +3.30(+2.08%) |
May 12, 2021 | 162.40 | 163.37 | 158.00 | 158.21 | 570,741 | -4.84(-2.97%) |
May 11, 2021 | 162.06 | 163.98 | 160.98 | 163.04 | 542,663 | -1.72(-1.04%) |
May 10, 2021 | 167.01 | 167.80 | 164.71 | 164.76 | 461,891 | -1.79(-1.08%) |
May 07, 2021 | 164.43 | 166.59 | 163.67 | 166.56 | 457,355 | +1.82(+1.11%) |
May 06, 2021 | 163.69 | 164.74 | 161.94 | 164.73 | 417,810 | +1.11(+0.68%) |
May 05, 2021 | 163.94 | 164.18 | 162.22 | 163.63 | 421,565 | +0.33(+0.20%) |
May 04, 2021 | 162.73 | 163.31 | 161.03 | 163.30 | 639,549 | -0.04(-0.02%) |