Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 161.51 | 161.57 | 159.52 | 160.38 | 99,585 | -2.03(-1.25%) |
Jul 29, 2021 | 162.69 | 163.27 | 162.39 | 162.41 | 69,003 | -0.25(-0.15%) |
Jul 28, 2021 | 161.26 | 163.07 | 161.18 | 162.66 | 100,818 | +2.98(+1.87%) |
Jul 27, 2021 | 161.64 | 161.64 | 157.75 | 159.68 | 161,584 | -1.71(-1.06%) |
Jul 26, 2021 | 159.04 | 161.90 | 158.26 | 161.39 | 139,261 | +2.29(+1.44%) |
Jul 23, 2021 | 156.51 | 159.25 | 156.51 | 159.10 | 94,516 | +2.90(+1.86%) |
Jul 22, 2021 | 155.14 | 156.29 | 154.67 | 156.20 | 69,320 | +0.04(+0.03%) |
Jul 21, 2021 | 153.86 | 156.16 | 153.86 | 156.16 | 70,220 | +3.62(+2.37%) |
Jul 20, 2021 | 151.64 | 153.18 | 150.89 | 152.54 | 117,990 | +1.96(+1.30%) |
Jul 19, 2021 | 151.42 | 151.57 | 150.03 | 150.58 | 160,568 | -3.90(-2.52%) |
Jul 16, 2021 | 154.49 | 154.80 | 152.97 | 154.48 | 86,017 | -2.36(-1.50%) |
Jul 15, 2021 | 156.24 | 157.65 | 156.10 | 156.84 | 79,412 | -2.01(-1.27%) |
Jul 14, 2021 | 158.35 | 159.22 | 157.96 | 158.85 | 203,079 | +0.50(+0.32%) |
Jul 13, 2021 | 157.21 | 158.76 | 157.21 | 158.35 | 113,957 | -0.35(-0.22%) |
Jul 12, 2021 | 157.61 | 158.90 | 157.01 | 158.70 | 111,152 | +1.09(+0.69%) |
Jul 09, 2021 | 156.27 | 157.61 | 155.63 | 157.61 | 90,434 | +5.64(+3.71%) |
Jul 08, 2021 | 151.96 | 152.20 | 150.50 | 151.97 | 111,902 | -4.43(-2.83%) |
Jul 07, 2021 | 154.85 | 156.71 | 154.85 | 156.40 | 81,500 | +1.20(+0.77%) |
Jul 06, 2021 | 156.59 | 156.59 | 154.23 | 155.20 | 117,610 | -2.60(-1.65%) |
Jul 02, 2021 | 156.94 | 157.81 | 156.41 | 157.80 | 137,389 | +0.84(+0.54%) |
Jul 01, 2021 | 157.61 | 157.82 | 156.33 | 156.96 | 129,210 | -0.84(-0.53%) |
Jun 30, 2021 | 158.32 | 159.09 | 156.73 | 157.80 | 147,363 | -3.24(-2.01%) |
Jun 29, 2021 | 160.99 | 161.04 | 160.11 | 161.04 | 81,388 | +1.40(+0.88%) |
Jun 28, 2021 | 159.93 | 159.96 | 158.95 | 159.64 | 125,574 | -1.90(-1.18%) |
Jun 25, 2021 | 160.74 | 161.54 | 160.31 | 161.54 | 73,046 | +0.67(+0.42%) |
Jun 24, 2021 | 160.12 | 161.38 | 160.12 | 160.87 | 82,644 | +0.76(+0.47%) |
Jun 23, 2021 | 160.82 | 161.12 | 159.60 | 160.11 | 130,650 | -3.03(-1.86%) |
Jun 22, 2021 | 161.72 | 163.42 | 161.33 | 163.14 | 114,716 | +0.47(+0.29%) |
Jun 21, 2021 | 162.28 | 162.70 | 161.84 | 162.67 | 144,880 | +0.42(+0.26%) |
Jun 18, 2021 | 162.41 | 163.06 | 161.53 | 162.25 | 157,686 | -2.10(-1.28%) |
Jun 17, 2021 | 163.22 | 164.97 | 162.08 | 164.35 | 176,140 | +0.27(+0.16%) |
Jun 16, 2021 | 164.86 | 165.51 | 163.46 | 164.08 | 190,756 | -1.45(-0.88%) |
Jun 15, 2021 | 165.28 | 165.59 | 163.86 | 165.53 | 97,306 | +1.98(+1.21%) |
Jun 14, 2021 | 162.95 | 164.05 | 162.60 | 163.55 | 120,095 | +1.06(+0.65%) |
Jun 11, 2021 | 162.30 | 162.57 | 161.24 | 162.50 | 117,490 | +2.56(+1.60%) |
Jun 10, 2021 | 159.69 | 160.55 | 159.21 | 159.93 | 140,389 | -0.97(-0.60%) |
Jun 09, 2021 | 161.94 | 161.94 | 160.87 | 160.90 | 121,928 | -0.97(-0.60%) |
Jun 08, 2021 | 160.73 | 162.00 | 160.29 | 161.87 | 90,956 | +1.58(+0.98%) |
Jun 07, 2021 | 158.85 | 160.79 | 158.43 | 160.29 | 133,617 | +1.86(+1.18%) |
Jun 04, 2021 | 158.01 | 158.97 | 157.97 | 158.43 | 113,244 | -0.70(-0.44%) |
Jun 03, 2021 | 159.19 | 159.31 | 158.40 | 159.13 | 183,003 | -2.59(-1.60%) |
Jun 02, 2021 | 161.34 | 162.27 | 160.50 | 161.72 | 112,431 | +0.22(+0.14%) |
Jun 01, 2021 | 161.06 | 161.95 | 160.73 | 161.50 | 157,245 | +0.77(+0.48%) |
May 28, 2021 | 158.16 | 161.08 | 158.15 | 160.73 | 102,450 | +2.43(+1.54%) |
May 27, 2021 | 158.64 | 158.97 | 156.83 | 158.30 | 120,015 | +1.80(+1.15%) |
May 26, 2021 | 156.30 | 157.07 | 156.11 | 156.50 | 151,830 | -0.03(-0.02%) |
May 25, 2021 | 156.59 | 157.38 | 156.03 | 156.53 | 231,989 | +0.75(+0.48%) |
May 24, 2021 | 155.04 | 155.95 | 154.50 | 155.78 | 142,797 | +1.97(+1.28%) |
May 21, 2021 | 154.43 | 154.43 | 153.72 | 153.81 | 113,732 | -0.14(-0.09%) |
May 20, 2021 | 152.75 | 154.20 | 152.32 | 153.95 | 83,841 | +2.77(+1.83%) |
May 19, 2021 | 149.16 | 152.57 | 149.07 | 151.18 | 123,568 | -0.51(-0.34%) |
May 18, 2021 | 152.20 | 152.82 | 151.59 | 151.69 | 126,463 | -0.02(-0.01%) |
May 17, 2021 | 152.14 | 152.14 | 151.03 | 151.71 | 221,488 | -2.10(-1.37%) |
May 14, 2021 | 151.96 | 154.08 | 151.53 | 153.81 | 116,977 | +4.26(+2.85%) |
May 13, 2021 | 148.74 | 149.78 | 148.31 | 149.55 | 149,738 | +2.90(+1.98%) |
May 12, 2021 | 147.79 | 148.40 | 146.63 | 146.65 | 156,861 | -2.87(-1.92%) |
May 11, 2021 | 148.89 | 149.57 | 148.00 | 149.52 | 134,938 | -1.80(-1.19%) |
May 10, 2021 | 152.89 | 152.89 | 151.32 | 151.32 | 242,790 | -2.62(-1.70%) |
May 07, 2021 | 152.09 | 154.21 | 151.67 | 153.94 | 60,688 | +2.13(+1.40%) |
May 06, 2021 | 151.32 | 151.81 | 150.40 | 151.81 | 79,628 | +0.08(+0.05%) |
May 05, 2021 | 151.10 | 151.97 | 150.37 | 151.73 | 146,751 | +2.13(+1.42%) |
May 04, 2021 | 149.79 | 150.35 | 148.32 | 149.60 | 100,741 | -2.48(-1.63%) |