Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 150.95 | 152.97 | 149.52 | 150.15 | 230,275 | -1.52(-1.00%) |
Jul 29, 2021 | 148.28 | 152.33 | 147.59 | 151.67 | 296,657 | +5.00(+3.41%) |
Jul 28, 2021 | 147.18 | 147.23 | 144.09 | 146.67 | 211,658 | +0.23(+0.16%) |
Jul 27, 2021 | 146.56 | 147.47 | 144.43 | 146.44 | 339,662 | -0.47(-0.32%) |
Jul 26, 2021 | 148.22 | 150.01 | 146.85 | 146.91 | 417,144 | +2.34(+1.62%) |
Jul 23, 2021 | 144.60 | 145.08 | 142.81 | 144.57 | 352,696 | +1.27(+0.89%) |
Jul 22, 2021 | 142.75 | 144.09 | 139.79 | 143.30 | 397,431 | -0.82(-0.57%) |
Jul 21, 2021 | 143.98 | 145.60 | 143.51 | 144.12 | 346,973 | +1.99(+1.40%) |
Jul 20, 2021 | 137.75 | 143.05 | 137.19 | 142.13 | 430,848 | +3.91(+2.83%) |
Jul 19, 2021 | 139.02 | 139.50 | 136.75 | 138.23 | 544,820 | -3.60(-2.54%) |
Jul 16, 2021 | 144.42 | 145.10 | 141.62 | 141.83 | 375,715 | -2.45(-1.70%) |
Jul 15, 2021 | 142.72 | 146.48 | 142.72 | 144.28 | 219,206 | +1.04(+0.73%) |
Jul 14, 2021 | 144.93 | 145.68 | 142.39 | 143.24 | 251,697 | -0.31(-0.21%) |
Jul 13, 2021 | 144.72 | 145.20 | 142.91 | 143.55 | 182,696 | -2.40(-1.64%) |
Jul 12, 2021 | 143.27 | 146.41 | 142.28 | 145.95 | 320,380 | +1.01(+0.70%) |
Jul 09, 2021 | 144.45 | 145.95 | 144.00 | 144.93 | 288,141 | +3.14(+2.22%) |
Jul 08, 2021 | 141.53 | 144.06 | 140.13 | 141.79 | 276,685 | -2.28(-1.59%) |
Jul 07, 2021 | 142.46 | 145.12 | 142.46 | 144.07 | 341,719 | +1.78(+1.25%) |
Jul 06, 2021 | 144.82 | 145.38 | 141.38 | 142.30 | 371,055 | -3.35(-2.30%) |
Jul 02, 2021 | 146.60 | 147.12 | 145.04 | 145.65 | 307,552 | -0.46(-0.31%) |
Jul 01, 2021 | 145.82 | 146.80 | 143.52 | 146.11 | 324,685 | +1.93(+1.34%) |
Jun 30, 2021 | 141.26 | 144.86 | 141.26 | 144.18 | 337,964 | +2.05(+1.45%) |
Jun 29, 2021 | 143.08 | 145.20 | 141.69 | 142.12 | 408,699 | +0.01(+0.01%) |
Jun 28, 2021 | 146.60 | 146.80 | 141.50 | 142.12 | 424,111 | -4.34(-2.96%) |
Jun 25, 2021 | 147.25 | 148.09 | 146.00 | 146.45 | 648,785 | +0.35(+0.24%) |
Jun 24, 2021 | 145.38 | 147.69 | 144.00 | 146.10 | 332,664 | +1.65(+1.14%) |
Jun 23, 2021 | 144.98 | 147.43 | 144.31 | 144.45 | 357,443 | +0.39(+0.27%) |
Jun 22, 2021 | 146.41 | 146.41 | 143.78 | 144.06 | 482,641 | -2.61(-1.78%) |
Jun 21, 2021 | 145.33 | 147.17 | 144.31 | 146.66 | 564,814 | +3.29(+2.29%) |
Jun 18, 2021 | 143.83 | 147.20 | 143.12 | 143.38 | 840,734 | -4.47(-3.02%) |
Jun 17, 2021 | 154.84 | 154.84 | 146.60 | 147.85 | 536,683 | -7.14(-4.60%) |
Jun 16, 2021 | 158.23 | 158.23 | 154.08 | 154.99 | 537,962 | -3.13(-1.98%) |
Jun 15, 2021 | 159.36 | 159.50 | 156.20 | 158.12 | 468,239 | -1.78(-1.11%) |
Jun 14, 2021 | 164.92 | 164.92 | 158.80 | 159.90 | 391,934 | -5.66(-3.42%) |
Jun 11, 2021 | 166.25 | 167.21 | 163.99 | 165.55 | 215,770 | +0.49(+0.30%) |
Jun 10, 2021 | 167.93 | 167.93 | 164.37 | 165.06 | 467,742 | -0.48(-0.29%) |
Jun 09, 2021 | 165.06 | 166.54 | 164.17 | 165.54 | 429,007 | -0.43(-0.26%) |
Jun 08, 2021 | 159.90 | 166.65 | 159.76 | 165.97 | 470,390 | +5.92(+3.70%) |
Jun 07, 2021 | 162.18 | 162.34 | 158.05 | 160.05 | 293,419 | -2.81(-1.72%) |
Jun 04, 2021 | 162.91 | 164.09 | 161.00 | 162.86 | 242,216 | +0.93(+0.57%) |
Jun 03, 2021 | 160.80 | 162.33 | 158.76 | 161.93 | 500,655 | +0.41(+0.25%) |
Jun 02, 2021 | 165.16 | 165.16 | 160.33 | 161.52 | 341,975 | -3.18(-1.93%) |
Jun 01, 2021 | 162.84 | 164.83 | 161.84 | 164.70 | 384,488 | +4.12(+2.56%) |
May 28, 2021 | 160.11 | 160.92 | 158.19 | 160.58 | 200,496 | -0.23(-0.14%) |
May 27, 2021 | 161.80 | 162.81 | 160.56 | 160.81 | 445,530 | +2.43(+1.54%) |
May 26, 2021 | 157.01 | 158.61 | 156.50 | 158.38 | 384,219 | +1.15(+0.73%) |
May 25, 2021 | 160.49 | 161.39 | 157.06 | 157.23 | 408,998 | -2.86(-1.79%) |
May 24, 2021 | 158.44 | 161.21 | 156.90 | 160.09 | 376,163 | +2.21(+1.40%) |
May 21, 2021 | 159.41 | 160.43 | 156.49 | 157.88 | 476,447 | +0.32(+0.21%) |
May 20, 2021 | 157.47 | 158.59 | 155.77 | 157.56 | 443,858 | -0.76(-0.48%) |
May 19, 2021 | 156.69 | 158.57 | 153.55 | 158.32 | 380,633 | -1.35(-0.85%) |
May 18, 2021 | 162.30 | 163.29 | 159.53 | 159.67 | 322,396 | -2.65(-1.63%) |
May 17, 2021 | 162.19 | 162.95 | 158.89 | 162.33 | 573,167 | +0.04(+0.02%) |
May 14, 2021 | 164.79 | 165.28 | 161.38 | 162.29 | 497,675 | -1.79(-1.09%) |
May 13, 2021 | 160.54 | 165.93 | 160.08 | 164.08 | 455,200 | +4.39(+2.75%) |
May 12, 2021 | 167.31 | 167.95 | 158.38 | 159.69 | 514,170 | -8.23(-4.90%) |
May 11, 2021 | 165.12 | 168.92 | 164.25 | 167.92 | 506,513 | +0.76(+0.46%) |
May 10, 2021 | 171.41 | 172.42 | 166.81 | 167.16 | 534,251 | -1.48(-0.88%) |
May 07, 2021 | 166.98 | 169.20 | 163.48 | 168.65 | 304,577 | +2.14(+1.29%) |
May 06, 2021 | 164.16 | 166.51 | 162.10 | 166.50 | 369,275 | +3.51(+2.15%) |
May 05, 2021 | 161.62 | 163.87 | 159.39 | 162.99 | 407,932 | +2.33(+1.45%) |
May 04, 2021 | 155.76 | 161.60 | 155.76 | 160.66 | 394,967 | +4.09(+2.61%) |