Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 158.31 | 160.68 | 157.71 | 160.51 | 1,168,824 | +1.93(+1.22%) |
Jul 29, 2021 | 157.50 | 158.74 | 156.92 | 158.58 | 590,018 | +2.06(+1.32%) |
Jul 28, 2021 | 157.58 | 157.68 | 155.79 | 156.51 | 1,326,238 | -0.83(-0.53%) |
Jul 27, 2021 | 155.79 | 158.10 | 154.99 | 157.35 | 993,030 | +0.88(+0.56%) |
Jul 26, 2021 | 157.49 | 158.61 | 155.45 | 156.47 | 1,166,649 | -1.32(-0.84%) |
Jul 23, 2021 | 159.28 | 159.76 | 156.90 | 157.79 | 967,993 | -0.52(-0.33%) |
Jul 22, 2021 | 158.20 | 158.46 | 156.66 | 158.31 | 936,775 | +0.71(+0.45%) |
Jul 21, 2021 | 156.84 | 159.20 | 156.76 | 157.60 | 1,864,781 | +1.87(+1.20%) |
Jul 20, 2021 | 146.50 | 157.26 | 146.50 | 155.73 | 1,816,531 | +9.77(+6.69%) |
Jul 19, 2021 | 147.00 | 147.25 | 144.54 | 145.96 | 1,323,252 | -2.86(-1.92%) |
Jul 16, 2021 | 149.85 | 150.66 | 148.59 | 148.82 | 926,880 | -0.67(-0.45%) |
Jul 15, 2021 | 148.45 | 150.49 | 148.45 | 149.49 | 710,620 | +0.34(+0.23%) |
Jul 14, 2021 | 148.83 | 149.67 | 148.24 | 149.16 | 791,901 | +0.86(+0.58%) |
Jul 13, 2021 | 148.82 | 149.51 | 147.92 | 148.30 | 533,783 | -0.45(-0.30%) |
Jul 12, 2021 | 146.47 | 148.83 | 146.13 | 148.75 | 648,675 | +1.36(+0.92%) |
Jul 09, 2021 | 147.19 | 147.58 | 146.49 | 147.39 | 704,201 | +2.23(+1.54%) |
Jul 08, 2021 | 145.15 | 146.58 | 143.70 | 145.16 | 1,083,466 | -1.86(-1.27%) |
Jul 07, 2021 | 144.29 | 147.29 | 144.29 | 147.03 | 675,995 | +2.41(+1.67%) |
Jul 06, 2021 | 145.33 | 145.77 | 142.86 | 144.61 | 623,578 | -1.18(-0.81%) |
Jul 02, 2021 | 145.81 | 146.28 | 144.38 | 145.79 | 490,119 | +0.81(+0.56%) |
Jul 01, 2021 | 145.31 | 145.75 | 144.46 | 144.99 | 804,635 | +0.35(+0.24%) |
Jun 30, 2021 | 143.34 | 144.77 | 142.77 | 144.64 | 615,516 | +1.32(+0.92%) |
Jun 29, 2021 | 143.60 | 144.30 | 142.90 | 143.33 | 619,816 | +0.23(+0.16%) |
Jun 28, 2021 | 143.31 | 143.60 | 142.00 | 143.10 | 508,107 | -0.31(-0.21%) |
Jun 25, 2021 | 142.43 | 143.62 | 142.19 | 143.40 | 724,520 | +1.57(+1.10%) |
Jun 24, 2021 | 141.41 | 141.93 | 140.14 | 141.84 | 483,712 | +0.74(+0.52%) |
Jun 23, 2021 | 141.81 | 142.27 | 140.51 | 141.10 | 959,727 | -0.37(-0.26%) |
Jun 22, 2021 | 140.44 | 142.09 | 139.57 | 141.47 | 580,313 | +0.96(+0.68%) |
Jun 21, 2021 | 138.33 | 140.74 | 138.08 | 140.51 | 598,830 | +3.21(+2.34%) |
Jun 18, 2021 | 138.17 | 138.68 | 137.27 | 137.31 | 1,038,160 | -2.69(-1.92%) |
Jun 17, 2021 | 144.25 | 144.25 | 139.18 | 139.99 | 799,251 | -4.06(-2.82%) |
Jun 16, 2021 | 144.88 | 145.66 | 143.74 | 144.06 | 688,651 | -1.33(-0.91%) |
Jun 15, 2021 | 144.67 | 145.66 | 143.71 | 145.38 | 476,168 | +0.99(+0.68%) |
Jun 14, 2021 | 145.53 | 146.18 | 143.52 | 144.39 | 553,965 | -1.36(-0.94%) |
Jun 11, 2021 | 144.95 | 145.99 | 144.32 | 145.76 | 703,104 | +1.41(+0.98%) |
Jun 10, 2021 | 145.99 | 146.02 | 144.11 | 144.34 | 485,594 | -0.35(-0.25%) |
Jun 09, 2021 | 146.03 | 146.03 | 144.47 | 144.70 | 386,034 | -1.31(-0.90%) |
Jun 08, 2021 | 145.23 | 146.18 | 144.31 | 146.01 | 434,344 | +0.38(+0.26%) |
Jun 07, 2021 | 147.23 | 147.68 | 145.03 | 145.63 | 442,673 | -1.46(-0.99%) |
Jun 04, 2021 | 146.16 | 147.36 | 146.03 | 147.09 | 486,393 | +1.07(+0.73%) |
Jun 03, 2021 | 144.89 | 146.20 | 144.08 | 146.03 | 639,447 | +0.77(+0.53%) |
Jun 02, 2021 | 145.64 | 146.26 | 144.55 | 145.26 | 563,597 | +0.11(+0.07%) |
Jun 01, 2021 | 145.99 | 146.26 | 145.03 | 145.15 | 450,257 | +0.60(+0.42%) |
May 28, 2021 | 144.82 | 144.97 | 143.77 | 144.55 | 512,137 | +0.24(+0.17%) |
May 27, 2021 | 143.85 | 144.91 | 143.36 | 144.31 | 862,182 | +1.78(+1.25%) |
May 26, 2021 | 142.62 | 142.96 | 141.59 | 142.53 | 469,861 | -0.10(-0.07%) |
May 25, 2021 | 143.08 | 143.86 | 142.48 | 142.63 | 833,231 | -0.47(-0.33%) |
May 24, 2021 | 142.76 | 143.51 | 141.71 | 143.10 | 926,874 | +1.17(+0.82%) |
May 21, 2021 | 142.58 | 143.43 | 141.43 | 141.93 | 471,875 | +0.19(+0.13%) |
May 20, 2021 | 141.36 | 142.17 | 140.21 | 141.74 | 529,485 | +0.67(+0.47%) |
May 19, 2021 | 139.77 | 141.09 | 138.84 | 141.07 | 548,722 | -0.41(-0.29%) |
May 18, 2021 | 143.94 | 144.20 | 141.42 | 141.48 | 558,499 | -2.42(-1.68%) |
May 17, 2021 | 144.59 | 145.22 | 142.66 | 143.90 | 526,434 | -1.03(-0.71%) |
May 14, 2021 | 143.83 | 145.72 | 143.83 | 144.93 | 653,834 | +1.75(+1.22%) |
May 13, 2021 | 140.35 | 143.84 | 140.35 | 143.18 | 708,444 | +3.03(+2.17%) |
May 12, 2021 | 143.92 | 144.31 | 140.03 | 140.14 | 731,020 | -3.63(-2.52%) |
May 11, 2021 | 145.87 | 145.98 | 143.19 | 143.77 | 760,613 | -3.12(-2.12%) |
May 10, 2021 | 147.42 | 149.11 | 146.84 | 146.89 | 667,101 | +0.52(+0.35%) |
May 07, 2021 | 145.55 | 147.06 | 145.11 | 146.37 | 854,459 | +0.23(+0.16%) |
May 06, 2021 | 145.22 | 146.29 | 144.43 | 146.14 | 639,550 | +1.75(+1.21%) |
May 05, 2021 | 145.07 | 145.31 | 143.03 | 144.39 | 715,961 | -0.67(-0.46%) |
May 04, 2021 | 143.13 | 145.42 | 142.61 | 145.06 | 644,441 | +1.70(+1.18%) |