Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 166.64 | 168.07 | 166.16 | 167.37 | 219,552 | +0.77(+0.46%) |
Jul 29, 2021 | 165.80 | 167.12 | 165.63 | 166.60 | 274,936 | +1.31(+0.79%) |
Jul 28, 2021 | 169.03 | 169.47 | 165.18 | 165.29 | 461,677 | -4.03(-2.38%) |
Jul 27, 2021 | 169.73 | 170.26 | 167.88 | 169.32 | 336,040 | +0.30(+0.18%) |
Jul 26, 2021 | 169.34 | 170.16 | 167.74 | 169.02 | 254,143 | -0.44(-0.26%) |
Jul 23, 2021 | 168.98 | 169.92 | 168.14 | 169.46 | 209,298 | +1.34(+0.80%) |
Jul 22, 2021 | 166.75 | 169.07 | 166.71 | 168.13 | 306,099 | +1.68(+1.01%) |
Jul 21, 2021 | 167.41 | 168.10 | 166.19 | 166.44 | 494,409 | -0.48(-0.29%) |
Jul 20, 2021 | 164.49 | 167.17 | 164.44 | 166.93 | 568,939 | +3.15(+1.93%) |
Jul 19, 2021 | 164.19 | 164.65 | 162.81 | 163.77 | 523,604 | -1.27(-0.77%) |
Jul 16, 2021 | 164.00 | 166.46 | 163.32 | 165.04 | 515,672 | +0.99(+0.60%) |
Jul 15, 2021 | 161.92 | 164.32 | 161.47 | 164.05 | 546,557 | +2.24(+1.38%) |
Jul 14, 2021 | 160.50 | 161.85 | 159.82 | 161.81 | 239,196 | +1.52(+0.95%) |
Jul 13, 2021 | 160.26 | 161.33 | 159.29 | 160.29 | 222,100 | -0.32(-0.20%) |
Jul 12, 2021 | 160.97 | 161.03 | 159.79 | 160.61 | 219,402 | -0.31(-0.19%) |
Jul 09, 2021 | 160.66 | 161.72 | 159.79 | 160.92 | 282,720 | +0.77(+0.48%) |
Jul 08, 2021 | 159.49 | 160.47 | 158.74 | 160.15 | 374,976 | -0.22(-0.14%) |
Jul 07, 2021 | 158.69 | 160.48 | 158.69 | 160.37 | 419,455 | +2.02(+1.28%) |
Jul 06, 2021 | 159.50 | 159.56 | 157.55 | 158.35 | 286,218 | -1.07(-0.67%) |
Jul 02, 2021 | 159.19 | 159.72 | 158.68 | 159.42 | 226,483 | +1.26(+0.80%) |
Jul 01, 2021 | 157.16 | 158.74 | 156.86 | 158.16 | 325,686 | +0.96(+0.61%) |
Jun 30, 2021 | 159.27 | 159.43 | 156.71 | 157.20 | 449,315 | -1.93(-1.21%) |
Jun 29, 2021 | 159.39 | 160.42 | 158.89 | 159.13 | 280,718 | +0.27(+0.17%) |
Jun 28, 2021 | 161.18 | 161.18 | 157.70 | 158.86 | 315,023 | -1.30(-0.81%) |
Jun 25, 2021 | 157.72 | 162.10 | 157.46 | 160.16 | 1,662,130 | +2.06(+1.30%) |
Jun 24, 2021 | 158.71 | 159.41 | 157.30 | 158.10 | 471,244 | +0.12(+0.08%) |
Jun 23, 2021 | 159.68 | 159.68 | 157.12 | 157.97 | 447,166 | -1.34(-0.84%) |
Jun 22, 2021 | 160.72 | 160.91 | 158.97 | 159.31 | 576,084 | -1.10(-0.68%) |
Jun 21, 2021 | 159.04 | 161.27 | 157.65 | 160.41 | 572,375 | +2.21(+1.40%) |
Jun 18, 2021 | 156.58 | 159.57 | 155.91 | 158.20 | 1,013,746 | +1.31(+0.83%) |
Jun 17, 2021 | 158.24 | 159.10 | 156.81 | 156.89 | 640,491 | -1.36(-0.86%) |
Jun 16, 2021 | 158.36 | 159.22 | 156.83 | 158.25 | 633,372 | +0.67(+0.43%) |
Jun 15, 2021 | 157.41 | 158.60 | 156.72 | 157.58 | 445,608 | +0.56(+0.36%) |
Jun 14, 2021 | 156.31 | 157.07 | 154.66 | 157.02 | 419,485 | +0.73(+0.47%) |
Jun 11, 2021 | 157.43 | 157.43 | 155.40 | 156.29 | 463,733 | -0.54(-0.34%) |
Jun 10, 2021 | 154.49 | 157.00 | 153.58 | 156.83 | 507,196 | +3.28(+2.13%) |
Jun 09, 2021 | 152.81 | 154.62 | 152.14 | 153.55 | 471,653 | +1.43(+0.94%) |
Jun 08, 2021 | 150.38 | 152.23 | 149.78 | 152.12 | 521,285 | +1.95(+1.30%) |
Jun 07, 2021 | 151.54 | 151.54 | 149.00 | 150.17 | 519,261 | -1.54(-1.01%) |
Jun 04, 2021 | 150.04 | 151.84 | 149.98 | 151.71 | 432,571 | +1.92(+1.28%) |
Jun 03, 2021 | 148.06 | 150.65 | 148.05 | 149.78 | 496,680 | +0.27(+0.18%) |
Jun 02, 2021 | 148.10 | 149.88 | 147.94 | 149.51 | 345,757 | +1.61(+1.09%) |
Jun 01, 2021 | 148.46 | 148.57 | 146.89 | 147.91 | 377,216 | -0.29(-0.20%) |
May 28, 2021 | 150.35 | 150.70 | 148.07 | 148.20 | 410,772 | -1.36(-0.91%) |
May 27, 2021 | 149.95 | 150.65 | 148.83 | 149.56 | 696,815 | -0.45(-0.30%) |
May 26, 2021 | 149.86 | 150.39 | 149.14 | 150.01 | 409,151 | +0.09(+0.06%) |
May 25, 2021 | 150.71 | 150.71 | 149.36 | 149.93 | 271,014 | -0.38(-0.25%) |
May 24, 2021 | 150.15 | 150.72 | 149.08 | 150.31 | 369,793 | +1.31(+0.88%) |
May 21, 2021 | 148.84 | 150.73 | 148.61 | 149.00 | 1,314,423 | +0.06(+0.04%) |
May 20, 2021 | 147.90 | 149.84 | 147.24 | 148.94 | 280,931 | +1.72(+1.17%) |
May 19, 2021 | 148.38 | 149.15 | 145.58 | 147.22 | 367,005 | -1.95(-1.30%) |
May 18, 2021 | 150.04 | 150.32 | 148.62 | 149.16 | 363,276 | -0.84(-0.56%) |
May 17, 2021 | 150.89 | 152.86 | 148.87 | 150.00 | 291,560 | -0.80(-0.53%) |
May 14, 2021 | 151.57 | 152.77 | 150.33 | 150.80 | 337,988 | -0.63(-0.42%) |
May 13, 2021 | 149.09 | 152.07 | 147.92 | 151.43 | 591,049 | +2.75(+1.85%) |
May 12, 2021 | 149.22 | 151.03 | 147.52 | 148.68 | 536,653 | -1.15(-0.77%) |
May 11, 2021 | 151.14 | 152.54 | 149.45 | 149.83 | 466,096 | -2.44(-1.60%) |
May 10, 2021 | 150.82 | 152.93 | 149.40 | 152.28 | 727,141 | +2.62(+1.75%) |
May 07, 2021 | 151.76 | 153.05 | 148.94 | 149.66 | 490,689 | -2.24(-1.48%) |
May 06, 2021 | 151.94 | 152.21 | 149.42 | 151.90 | 619,349 | +0.62(+0.41%) |
May 05, 2021 | 154.28 | 154.28 | 150.06 | 151.28 | 772,876 | -0.72(-0.47%) |
May 04, 2021 | 155.31 | 156.40 | 149.78 | 152.00 | 1,393,213 | -5.14(-3.27%) |