Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 154.00 | 155.37 | 147.78 | 148.45 | 2,272,955 | -7.58(-4.86%) |
Jul 29, 2021 | 150.51 | 156.78 | 149.50 | 156.03 | 3,309,456 | +4.22(+2.78%) |
Jul 28, 2021 | 134.78 | 152.29 | 133.25 | 151.81 | 11,578,432 | +0.80(+0.53%) |
Jul 27, 2021 | 149.93 | 152.17 | 145.62 | 151.01 | 2,765,563 | +1.26(+0.84%) |
Jul 26, 2021 | 150.91 | 150.92 | 148.57 | 149.75 | 2,137,323 | -1.84(-1.21%) |
Jul 23, 2021 | 151.95 | 152.60 | 147.86 | 151.59 | 1,630,570 | -1.28(-0.84%) |
Jul 22, 2021 | 154.45 | 155.37 | 151.60 | 152.87 | 1,303,386 | -0.45(-0.29%) |
Jul 21, 2021 | 154.96 | 155.86 | 151.37 | 153.32 | 1,703,251 | -1.51(-0.98%) |
Jul 20, 2021 | 152.79 | 156.55 | 152.79 | 154.83 | 2,982,047 | +3.46(+2.29%) |
Jul 19, 2021 | 144.21 | 151.92 | 143.15 | 151.37 | 3,194,546 | +4.59(+3.13%) |
Jul 16, 2021 | 147.21 | 148.87 | 145.61 | 146.78 | 2,085,779 | +0.57(+0.39%) |
Jul 15, 2021 | 149.00 | 149.24 | 142.36 | 146.21 | 2,876,305 | -2.64(-1.77%) |
Jul 14, 2021 | 155.57 | 156.69 | 148.07 | 148.85 | 2,742,313 | -5.36(-3.48%) |
Jul 13, 2021 | 155.56 | 157.18 | 153.78 | 154.21 | 1,631,895 | -1.78(-1.14%) |
Jul 12, 2021 | 159.64 | 161.42 | 155.46 | 155.99 | 1,635,416 | -2.61(-1.65%) |
Jul 09, 2021 | 157.25 | 159.96 | 155.60 | 158.60 | 1,481,471 | +0.66(+0.42%) |
Jul 08, 2021 | 154.00 | 158.80 | 152.15 | 157.94 | 1,533,939 | -0.32(-0.20%) |
Jul 07, 2021 | 164.03 | 164.50 | 155.18 | 158.26 | 2,013,669 | -5.27(-3.22%) |
Jul 06, 2021 | 164.63 | 165.28 | 160.69 | 163.53 | 1,780,724 | -0.73(-0.44%) |
Jul 02, 2021 | 165.79 | 167.50 | 162.70 | 164.26 | 1,423,348 | -0.38(-0.23%) |
Jul 01, 2021 | 165.29 | 167.15 | 161.49 | 164.64 | 1,906,546 | -1.65(-0.99%) |
Jun 30, 2021 | 171.00 | 171.68 | 165.66 | 166.29 | 2,389,685 | -5.07(-2.96%) |
Jun 29, 2021 | 171.21 | 174.32 | 168.94 | 171.36 | 2,344,645 | +0.94(+0.55%) |
Jun 28, 2021 | 167.57 | 172.36 | 167.06 | 170.42 | 2,982,730 | +5.32(+3.22%) |
Jun 25, 2021 | 165.50 | 167.96 | 162.56 | 165.10 | 5,609,520 | +1.83(+1.12%) |
Jun 24, 2021 | 161.67 | 165.91 | 160.73 | 163.27 | 2,732,393 | +2.77(+1.73%) |
Jun 23, 2021 | 158.00 | 161.93 | 157.07 | 160.50 | 2,559,474 | +2.87(+1.82%) |
Jun 22, 2021 | 155.39 | 158.25 | 153.76 | 157.63 | 2,170,664 | +2.24(+1.44%) |
Jun 21, 2021 | 154.50 | 157.47 | 150.53 | 155.39 | 1,664,538 | -0.92(-0.59%) |
Jun 18, 2021 | 156.79 | 158.87 | 155.06 | 156.31 | 3,033,551 | +0.51(+0.33%) |
Jun 17, 2021 | 150.65 | 157.70 | 149.24 | 155.80 | 2,673,265 | +4.07(+2.68%) |
Jun 16, 2021 | 151.42 | 152.50 | 147.24 | 151.73 | 2,917,004 | -0.70(-0.46%) |
Jun 15, 2021 | 157.15 | 157.99 | 151.82 | 152.43 | 1,985,825 | -5.05(-3.21%) |
Jun 14, 2021 | 156.29 | 159.10 | 155.16 | 157.48 | 2,347,341 | +2.66(+1.72%) |
Jun 11, 2021 | 155.74 | 155.89 | 152.38 | 154.82 | 1,684,809 | +0.53(+0.34%) |
Jun 10, 2021 | 150.07 | 155.54 | 148.88 | 154.29 | 2,354,884 | +3.86(+2.57%) |
Jun 09, 2021 | 153.55 | 155.74 | 149.91 | 150.43 | 2,544,481 | -2.50(-1.63%) |
Jun 08, 2021 | 154.66 | 156.86 | 149.28 | 152.93 | 2,166,289 | +0.98(+0.64%) |
Jun 07, 2021 | 147.78 | 153.16 | 146.47 | 151.95 | 2,341,064 | +5.38(+3.67%) |
Jun 04, 2021 | 147.18 | 149.68 | 145.14 | 146.57 | 2,260,876 | -0.02(-0.01%) |
Jun 03, 2021 | 151.49 | 152.51 | 146.01 | 146.59 | 2,830,536 | -6.15(-4.03%) |
Jun 02, 2021 | 151.30 | 154.44 | 151.06 | 152.74 | 1,902,181 | +0.38(+0.25%) |
Jun 01, 2021 | 153.87 | 156.27 | 150.44 | 152.36 | 2,721,032 | +1.78(+1.18%) |
May 28, 2021 | 150.87 | 156.71 | 150.24 | 150.58 | 3,100,829 | +1.58(+1.06%) |
May 27, 2021 | 148.32 | 149.41 | 144.10 | 149.00 | 3,823,948 | +0.68(+0.46%) |
May 26, 2021 | 145.65 | 150.28 | 145.28 | 148.32 | 2,760,312 | +3.86(+2.67%) |
May 25, 2021 | 144.21 | 147.52 | 143.85 | 144.46 | 2,913,783 | +2.13(+1.50%) |
May 24, 2021 | 141.88 | 145.20 | 140.83 | 142.33 | 1,998,576 | +1.81(+1.29%) |
May 21, 2021 | 143.19 | 145.00 | 140.40 | 140.52 | 2,363,028 | -0.77(-0.54%) |
May 20, 2021 | 137.50 | 142.80 | 136.66 | 141.29 | 2,368,407 | +4.38(+3.20%) |
May 19, 2021 | 135.43 | 138.94 | 134.17 | 136.91 | 2,500,662 | -2.48(-1.78%) |
May 18, 2021 | 138.00 | 143.82 | 135.20 | 139.39 | 3,008,610 | +2.03(+1.48%) |
May 17, 2021 | 138.41 | 140.39 | 134.74 | 137.36 | 2,920,869 | -2.32(-1.66%) |
May 14, 2021 | 134.59 | 141.81 | 134.59 | 139.68 | 3,391,532 | +6.97(+5.25%) |
May 13, 2021 | 140.15 | 142.39 | 129.74 | 132.71 | 5,358,520 | -7.37(-5.26%) |
May 12, 2021 | 142.01 | 145.96 | 138.44 | 140.08 | 3,423,911 | -5.71(-3.92%) |
May 11, 2021 | 133.74 | 148.51 | 133.17 | 145.79 | 6,349,129 | +4.74(+3.36%) |
May 10, 2021 | 150.27 | 150.27 | 140.10 | 141.05 | 5,678,828 | -9.99(-6.61%) |
May 07, 2021 | 152.82 | 157.16 | 149.21 | 151.04 | 4,511,678 | -0.86(-0.57%) |
May 06, 2021 | 155.79 | 156.53 | 148.50 | 151.90 | 5,172,034 | -5.09(-3.24%) |
May 05, 2021 | 159.40 | 161.17 | 156.08 | 156.99 | 3,968,925 | -1.38(-0.87%) |
May 04, 2021 | 160.50 | 160.64 | 153.29 | 158.37 | 6,134,312 | -4.84(-2.97%) |