Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 161.48 | 162.62 | 160.71 | 161.38 | 2,256,809 | +1.25(+0.78%) |
Jul 29, 2021 | 160.52 | 160.75 | 158.43 | 160.12 | 1,752,421 | +1.35(+0.85%) |
Jul 28, 2021 | 165.45 | 165.69 | 156.97 | 158.78 | 2,082,836 | -3.16(-1.95%) |
Jul 27, 2021 | 160.00 | 162.18 | 158.85 | 161.93 | 1,782,068 | +1.13(+0.70%) |
Jul 26, 2021 | 159.52 | 161.31 | 159.46 | 160.80 | 1,392,170 | +1.19(+0.74%) |
Jul 23, 2021 | 161.39 | 161.83 | 159.14 | 159.62 | 1,402,068 | -0.34(-0.21%) |
Jul 22, 2021 | 161.37 | 161.56 | 159.46 | 159.95 | 1,254,460 | -2.07(-1.28%) |
Jul 21, 2021 | 161.65 | 163.96 | 161.27 | 162.03 | 1,785,663 | +1.67(+1.04%) |
Jul 20, 2021 | 154.64 | 161.45 | 154.64 | 160.35 | 3,172,055 | +6.58(+4.28%) |
Jul 19, 2021 | 156.81 | 157.64 | 152.51 | 153.77 | 1,846,851 | -5.70(-3.57%) |
Jul 16, 2021 | 159.32 | 160.19 | 158.07 | 159.47 | 1,180,494 | +0.56(+0.35%) |
Jul 15, 2021 | 155.49 | 159.03 | 155.23 | 158.91 | 1,148,764 | +1.77(+1.13%) |
Jul 14, 2021 | 156.48 | 157.74 | 156.07 | 157.14 | 1,055,209 | +1.23(+0.79%) |
Jul 13, 2021 | 156.66 | 157.51 | 155.85 | 155.91 | 1,364,592 | -1.52(-0.97%) |
Jul 12, 2021 | 155.06 | 157.74 | 154.71 | 157.43 | 1,609,632 | +1.80(+1.16%) |
Jul 09, 2021 | 153.83 | 155.79 | 152.53 | 155.63 | 1,640,815 | +4.57(+3.03%) |
Jul 08, 2021 | 152.71 | 153.19 | 150.33 | 151.06 | 1,412,860 | -3.84(-2.48%) |
Jul 07, 2021 | 153.02 | 155.31 | 152.91 | 154.90 | 957,794 | +0.84(+0.55%) |
Jul 06, 2021 | 153.73 | 154.64 | 151.77 | 154.06 | 1,659,696 | -0.27(-0.17%) |
Jul 02, 2021 | 154.42 | 154.89 | 153.48 | 154.33 | 1,813,155 | -0.43(-0.28%) |
Jul 01, 2021 | 152.88 | 154.84 | 152.06 | 154.76 | 1,103,260 | +2.75(+1.81%) |
Jun 30, 2021 | 151.68 | 152.30 | 150.86 | 152.00 | 1,134,213 | +0.52(+0.34%) |
Jun 29, 2021 | 152.53 | 153.84 | 150.72 | 151.49 | 1,209,695 | -0.53(-0.35%) |
Jun 28, 2021 | 155.22 | 155.22 | 151.43 | 152.01 | 1,423,860 | -3.19(-2.06%) |
Jun 25, 2021 | 154.52 | 155.64 | 154.19 | 155.21 | 1,850,939 | +1.04(+0.68%) |
Jun 24, 2021 | 153.06 | 154.62 | 152.08 | 154.17 | 1,300,167 | +1.63(+1.07%) |
Jun 23, 2021 | 152.56 | 153.22 | 151.98 | 152.53 | 1,126,503 | +0.16(+0.11%) |
Jun 22, 2021 | 152.02 | 152.96 | 150.81 | 152.37 | 1,269,344 | +0.28(+0.18%) |
Jun 21, 2021 | 150.28 | 152.52 | 150.13 | 152.09 | 2,166,416 | +2.89(+1.94%) |
Jun 18, 2021 | 150.79 | 152.45 | 148.98 | 149.20 | 4,325,448 | -4.07(-2.66%) |
Jun 17, 2021 | 159.95 | 160.12 | 153.23 | 153.28 | 2,600,628 | -6.15(-3.86%) |
Jun 16, 2021 | 159.69 | 161.12 | 158.96 | 159.43 | 2,125,401 | -0.57(-0.36%) |
Jun 15, 2021 | 159.22 | 160.68 | 158.36 | 160.00 | 1,627,932 | +1.56(+0.99%) |
Jun 14, 2021 | 158.72 | 159.53 | 157.41 | 158.44 | 1,820,957 | -0.60(-0.38%) |
Jun 11, 2021 | 157.95 | 159.09 | 157.77 | 159.04 | 1,592,464 | +1.55(+0.99%) |
Jun 10, 2021 | 160.51 | 160.71 | 157.33 | 157.48 | 1,961,298 | -1.75(-1.10%) |
Jun 09, 2021 | 161.14 | 161.62 | 159.09 | 159.24 | 1,698,976 | -2.40(-1.48%) |
Jun 08, 2021 | 160.51 | 161.93 | 160.08 | 161.63 | 3,219,980 | +0.35(+0.22%) |
Jun 07, 2021 | 164.67 | 164.98 | 161.19 | 161.28 | 2,612,102 | -3.39(-2.06%) |
Jun 04, 2021 | 164.97 | 165.05 | 163.55 | 164.67 | 1,492,927 | -0.37(-0.22%) |
Jun 03, 2021 | 162.39 | 165.30 | 162.07 | 165.04 | 1,991,739 | +1.91(+1.17%) |
Jun 02, 2021 | 164.36 | 165.05 | 162.68 | 163.13 | 1,929,625 | -0.09(-0.06%) |
Jun 01, 2021 | 163.30 | 165.12 | 161.81 | 163.22 | 3,115,470 | +1.43(+0.88%) |
May 28, 2021 | 162.18 | 162.62 | 160.54 | 161.80 | 2,305,637 | +0.61(+0.38%) |
May 27, 2021 | 159.17 | 161.74 | 158.85 | 161.19 | 5,071,864 | +3.05(+1.93%) |
May 26, 2021 | 159.13 | 159.15 | 156.81 | 158.14 | 2,419,656 | +0.46(+0.29%) |
May 25, 2021 | 158.36 | 159.80 | 157.48 | 157.68 | 2,777,705 | -0.94(-0.59%) |
May 24, 2021 | 159.57 | 160.35 | 157.94 | 158.63 | 3,072,661 | -0.05(-0.03%) |
May 21, 2021 | 158.59 | 160.65 | 157.69 | 158.67 | 2,708,885 | +0.52(+0.33%) |
May 20, 2021 | 158.21 | 159.15 | 157.29 | 158.15 | 3,521,918 | +0.06(+0.04%) |
May 19, 2021 | 156.74 | 158.14 | 155.31 | 158.09 | 2,811,034 | +0.27(+0.17%) |
May 18, 2021 | 159.68 | 159.84 | 157.65 | 157.83 | 2,955,192 | -2.54(-1.58%) |
May 17, 2021 | 161.62 | 161.94 | 160.00 | 160.37 | 984,468 | -1.61(-0.99%) |
May 14, 2021 | 160.64 | 162.45 | 160.25 | 161.98 | 1,452,027 | +1.32(+0.82%) |
May 13, 2021 | 156.60 | 161.65 | 156.44 | 160.65 | 1,888,715 | +3.68(+2.35%) |
May 12, 2021 | 160.84 | 161.33 | 156.82 | 156.97 | 2,518,327 | -2.70(-1.69%) |
May 11, 2021 | 164.05 | 164.36 | 159.21 | 159.67 | 3,892,945 | -5.78(-3.49%) |
May 10, 2021 | 168.32 | 168.65 | 165.42 | 165.45 | 1,540,749 | -2.44(-1.45%) |
May 07, 2021 | 163.23 | 168.03 | 162.79 | 167.89 | 3,188,288 | +3.00(+1.82%) |
May 06, 2021 | 164.10 | 165.25 | 163.07 | 164.89 | 2,363,384 | +1.81(+1.11%) |
May 05, 2021 | 163.55 | 164.49 | 161.70 | 163.08 | 2,260,418 | -1.30(-0.79%) |
May 04, 2021 | 163.28 | 165.31 | 163.04 | 164.38 | 2,587,687 | +0.67(+0.41%) |