Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 147.11 | 150.03 | 146.78 | 148.96 | 515,741 | +1.33(+0.90%) |
Jul 29, 2021 | 146.00 | 147.94 | 145.67 | 147.63 | 312,236 | +2.81(+1.94%) |
Jul 28, 2021 | 145.62 | 146.01 | 143.33 | 144.83 | 260,498 | -0.40(-0.27%) |
Jul 27, 2021 | 145.00 | 146.82 | 144.18 | 145.22 | 211,317 | -0.44(-0.30%) |
Jul 26, 2021 | 144.49 | 145.99 | 144.49 | 145.66 | 247,529 | +0.93(+0.64%) |
Jul 23, 2021 | 142.63 | 145.44 | 142.23 | 144.73 | 285,289 | +3.07(+2.17%) |
Jul 22, 2021 | 142.41 | 143.92 | 139.70 | 141.66 | 781,719 | -5.22(-3.55%) |
Jul 21, 2021 | 147.06 | 147.48 | 144.48 | 146.88 | 503,081 | +0.66(+0.45%) |
Jul 20, 2021 | 144.71 | 147.88 | 144.12 | 146.21 | 348,068 | +2.12(+1.47%) |
Jul 19, 2021 | 145.19 | 146.11 | 142.96 | 144.10 | 413,330 | -3.08(-2.10%) |
Jul 16, 2021 | 149.10 | 149.35 | 145.69 | 147.18 | 1,199,793 | -1.69(-1.13%) |
Jul 15, 2021 | 149.24 | 150.83 | 148.57 | 148.87 | 255,395 | -0.91(-0.61%) |
Jul 14, 2021 | 147.78 | 150.59 | 147.78 | 149.78 | 270,390 | +1.98(+1.34%) |
Jul 13, 2021 | 148.30 | 148.83 | 146.70 | 147.80 | 311,874 | -1.41(-0.94%) |
Jul 12, 2021 | 147.96 | 149.32 | 147.18 | 149.20 | 350,980 | +0.19(+0.13%) |
Jul 09, 2021 | 148.44 | 149.58 | 147.99 | 149.01 | 300,778 | +1.88(+1.28%) |
Jul 08, 2021 | 148.60 | 149.39 | 145.64 | 147.13 | 301,569 | -2.84(-1.89%) |
Jul 07, 2021 | 149.01 | 151.57 | 149.01 | 149.97 | 255,139 | +1.05(+0.71%) |
Jul 06, 2021 | 149.69 | 149.99 | 147.52 | 148.92 | 410,894 | -1.06(-0.71%) |
Jul 02, 2021 | 151.90 | 152.67 | 149.54 | 149.98 | 262,477 | -1.93(-1.27%) |
Jul 01, 2021 | 150.25 | 152.51 | 149.43 | 151.91 | 294,831 | +1.98(+1.32%) |
Jun 30, 2021 | 150.60 | 151.39 | 149.05 | 149.93 | 325,677 | -1.20(-0.80%) |
Jun 29, 2021 | 150.69 | 151.49 | 149.24 | 151.14 | 255,375 | +0.45(+0.30%) |
Jun 28, 2021 | 151.98 | 153.09 | 149.68 | 150.69 | 220,520 | -1.69(-1.11%) |
Jun 25, 2021 | 150.94 | 153.39 | 150.10 | 152.38 | 467,389 | +1.84(+1.22%) |
Jun 24, 2021 | 149.69 | 150.71 | 148.07 | 150.54 | 327,297 | +1.01(+0.67%) |
Jun 23, 2021 | 150.78 | 151.06 | 148.80 | 149.53 | 238,139 | -0.67(-0.45%) |
Jun 22, 2021 | 150.33 | 151.16 | 149.12 | 150.21 | 200,687 | +0.21(+0.14%) |
Jun 21, 2021 | 147.96 | 150.21 | 147.83 | 150.00 | 192,190 | +2.94(+2.00%) |
Jun 18, 2021 | 148.41 | 149.31 | 146.99 | 147.06 | 343,195 | -2.49(-1.66%) |
Jun 17, 2021 | 151.94 | 152.09 | 148.43 | 149.54 | 340,503 | -2.15(-1.42%) |
Jun 16, 2021 | 153.57 | 153.57 | 150.95 | 151.70 | 243,390 | -2.05(-1.33%) |
Jun 15, 2021 | 151.81 | 154.59 | 151.52 | 153.75 | 273,125 | +2.13(+1.40%) |
Jun 14, 2021 | 153.40 | 153.45 | 150.97 | 151.62 | 306,327 | -1.00(-0.65%) |
Jun 11, 2021 | 150.89 | 153.04 | 150.89 | 152.62 | 242,383 | +1.96(+1.30%) |
Jun 10, 2021 | 153.97 | 157.87 | 150.46 | 150.65 | 332,939 | -3.04(-1.98%) |
Jun 09, 2021 | 155.09 | 155.30 | 153.27 | 153.69 | 287,183 | -1.29(-0.83%) |
Jun 08, 2021 | 152.88 | 155.12 | 151.88 | 154.98 | 222,360 | +1.95(+1.27%) |
Jun 07, 2021 | 152.94 | 154.09 | 150.61 | 153.03 | 451,676 | +0.47(+0.31%) |
Jun 04, 2021 | 153.41 | 154.81 | 148.83 | 152.56 | 338,157 | -1.47(-0.95%) |
Jun 03, 2021 | 156.55 | 157.00 | 153.14 | 154.03 | 511,453 | -2.71(-1.73%) |
Jun 02, 2021 | 161.13 | 161.94 | 156.57 | 156.74 | 294,925 | -4.06(-2.53%) |
Jun 01, 2021 | 162.33 | 164.36 | 160.00 | 160.81 | 288,171 | -0.97(-0.60%) |
May 28, 2021 | 159.59 | 162.13 | 158.47 | 161.77 | 227,113 | +1.31(+0.82%) |
May 27, 2021 | 159.33 | 161.49 | 159.33 | 160.46 | 210,164 | +1.37(+0.86%) |
May 26, 2021 | 156.13 | 159.30 | 154.58 | 159.10 | 388,222 | +2.52(+1.61%) |
May 25, 2021 | 159.72 | 160.85 | 156.50 | 156.58 | 181,455 | -2.98(-1.87%) |
May 24, 2021 | 159.32 | 160.33 | 158.06 | 159.56 | 184,251 | +0.90(+0.57%) |
May 21, 2021 | 159.88 | 160.94 | 158.99 | 158.66 | 247,288 | -1.01(-0.63%) |
May 20, 2021 | 163.74 | 165.22 | 159.49 | 159.67 | 304,000 | -3.78(-2.31%) |
May 19, 2021 | 161.86 | 163.53 | 160.05 | 163.44 | 243,014 | -0.27(-0.16%) |
May 18, 2021 | 165.82 | 167.25 | 163.71 | 163.71 | 180,359 | -1.96(-1.18%) |
May 17, 2021 | 165.60 | 166.16 | 164.37 | 165.66 | 118,479 | -0.49(-0.30%) |
May 14, 2021 | 165.51 | 167.23 | 165.10 | 166.16 | 162,769 | +1.16(+0.70%) |
May 13, 2021 | 162.96 | 166.10 | 162.96 | 165.00 | 288,675 | +2.33(+1.43%) |
May 12, 2021 | 167.13 | 167.23 | 162.65 | 162.66 | 279,010 | -4.82(-2.88%) |
May 11, 2021 | 165.35 | 168.82 | 164.62 | 167.48 | 284,958 | -3.80(-2.22%) |
May 10, 2021 | 170.12 | 173.28 | 169.88 | 171.28 | 246,446 | +2.11(+1.25%) |
May 07, 2021 | 165.83 | 169.35 | 165.26 | 169.17 | 324,079 | +2.45(+1.47%) |
May 06, 2021 | 168.40 | 169.18 | 165.25 | 166.72 | 253,253 | -1.21(-0.72%) |
May 05, 2021 | 169.34 | 169.45 | 166.37 | 167.93 | 207,636 | -1.32(-0.78%) |
May 04, 2021 | 166.10 | 169.71 | 165.19 | 169.25 | 248,995 | +2.77(+1.66%) |