Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 146.35 | 148.73 | 143.05 | 143.28 | 714,905 | -5.16(-3.47%) |
Jul 29, 2021 | 149.07 | 151.07 | 148.23 | 148.44 | 681,836 | +0.58(+0.39%) |
Jul 28, 2021 | 145.96 | 148.53 | 145.23 | 147.86 | 1,159,383 | +2.42(+1.66%) |
Jul 27, 2021 | 147.47 | 147.53 | 143.00 | 145.45 | 632,771 | -2.22(-1.50%) |
Jul 26, 2021 | 147.01 | 149.16 | 146.35 | 147.67 | 395,507 | -0.68(-0.46%) |
Jul 23, 2021 | 146.64 | 148.59 | 145.11 | 148.35 | 532,964 | +2.52(+1.73%) |
Jul 22, 2021 | 143.52 | 146.14 | 142.86 | 145.82 | 1,795,057 | -3.73(-2.49%) |
Jul 21, 2021 | 149.45 | 151.80 | 148.87 | 149.56 | 520,433 | -0.06(-0.04%) |
Jul 20, 2021 | 146.50 | 150.66 | 145.03 | 149.61 | 786,491 | +4.14(+2.85%) |
Jul 19, 2021 | 143.51 | 145.96 | 142.10 | 145.47 | 1,011,436 | +0.39(+0.27%) |
Jul 16, 2021 | 148.52 | 149.77 | 144.97 | 145.09 | 580,763 | -3.54(-2.38%) |
Jul 15, 2021 | 150.41 | 152.05 | 147.84 | 148.62 | 560,456 | -2.70(-1.78%) |
Jul 14, 2021 | 154.66 | 155.85 | 151.00 | 151.32 | 624,809 | -2.54(-1.65%) |
Jul 13, 2021 | 154.92 | 155.67 | 153.22 | 153.87 | 928,068 | -1.99(-1.28%) |
Jul 12, 2021 | 153.91 | 156.66 | 152.81 | 155.86 | 619,340 | +0.82(+0.53%) |
Jul 09, 2021 | 151.30 | 155.25 | 151.30 | 155.04 | 745,059 | +5.07(+3.38%) |
Jul 08, 2021 | 150.51 | 152.25 | 148.45 | 149.97 | 716,877 | -3.93(-2.56%) |
Jul 07, 2021 | 151.60 | 156.11 | 150.96 | 153.90 | 835,018 | +2.09(+1.38%) |
Jul 06, 2021 | 153.11 | 153.60 | 147.89 | 151.81 | 882,671 | -0.24(-0.15%) |
Jul 02, 2021 | 151.13 | 152.17 | 149.44 | 152.05 | 548,760 | +1.24(+0.82%) |
Jul 01, 2021 | 151.50 | 152.46 | 149.57 | 150.81 | 1,122,214 | +0.57(+0.38%) |
Jun 30, 2021 | 150.74 | 154.01 | 149.86 | 150.23 | 990,505 | -1.50(-0.99%) |
Jun 29, 2021 | 150.47 | 153.73 | 149.58 | 151.73 | 663,934 | +1.65(+1.10%) |
Jun 28, 2021 | 149.65 | 151.78 | 147.83 | 150.08 | 768,525 | +0.23(+0.15%) |
Jun 25, 2021 | 149.89 | 151.55 | 149.29 | 149.86 | 1,706,953 | +0.89(+0.60%) |
Jun 24, 2021 | 149.40 | 150.31 | 148.22 | 148.96 | 563,132 | +0.47(+0.32%) |
Jun 23, 2021 | 146.78 | 148.94 | 146.13 | 148.49 | 571,672 | +2.62(+1.80%) |
Jun 22, 2021 | 145.67 | 146.38 | 143.48 | 145.87 | 1,463,998 | -0.35(-0.24%) |
Jun 21, 2021 | 143.18 | 147.50 | 143.03 | 146.21 | 1,002,870 | +4.19(+2.95%) |
Jun 18, 2021 | 144.46 | 145.05 | 141.17 | 142.03 | 2,346,474 | -4.81(-3.27%) |
Jun 17, 2021 | 149.01 | 150.41 | 145.10 | 146.84 | 1,207,813 | -3.49(-2.32%) |
Jun 16, 2021 | 152.08 | 152.43 | 148.79 | 150.33 | 1,093,300 | -1.65(-1.08%) |
Jun 15, 2021 | 154.82 | 154.82 | 150.02 | 151.97 | 1,258,747 | -3.52(-2.26%) |
Jun 14, 2021 | 158.56 | 158.68 | 153.49 | 155.49 | 934,218 | -4.24(-2.66%) |
Jun 11, 2021 | 157.39 | 159.77 | 156.99 | 159.74 | 647,342 | +2.89(+1.84%) |
Jun 10, 2021 | 159.03 | 161.98 | 156.43 | 156.85 | 1,205,392 | -0.60(-0.38%) |
Jun 09, 2021 | 159.28 | 159.52 | 156.90 | 157.45 | 800,012 | -2.85(-1.78%) |
Jun 08, 2021 | 159.97 | 161.12 | 157.79 | 160.30 | 899,991 | +0.46(+0.29%) |
Jun 07, 2021 | 157.67 | 160.09 | 156.87 | 159.84 | 906,360 | +3.15(+2.01%) |
Jun 04, 2021 | 155.50 | 157.33 | 153.47 | 156.69 | 1,229,806 | +2.16(+1.40%) |
Jun 03, 2021 | 160.86 | 160.86 | 152.21 | 154.52 | 1,964,971 | -8.64(-5.29%) |
Jun 02, 2021 | 160.49 | 163.69 | 156.53 | 163.16 | 1,253,415 | +2.30(+1.43%) |
Jun 01, 2021 | 162.65 | 163.39 | 159.34 | 160.87 | 1,367,866 | +1.33(+0.83%) |
May 28, 2021 | 162.45 | 164.19 | 158.57 | 159.54 | 1,661,857 | -1.48(-0.92%) |
May 27, 2021 | 163.73 | 164.61 | 153.48 | 161.02 | 2,456,178 | -0.17(-0.11%) |
May 26, 2021 | 157.91 | 163.68 | 157.55 | 161.19 | 2,238,214 | +4.05(+2.58%) |
May 25, 2021 | 158.05 | 159.24 | 155.71 | 157.14 | 1,200,054 | +1.93(+1.24%) |
May 24, 2021 | 153.12 | 156.03 | 152.68 | 155.21 | 1,422,212 | +1.83(+1.19%) |
May 21, 2021 | 154.51 | 156.82 | 151.87 | 153.38 | 1,109,316 | -0.28(-0.18%) |
May 20, 2021 | 155.01 | 155.31 | 152.01 | 153.67 | 863,679 | -0.28(-0.18%) |
May 19, 2021 | 157.07 | 157.14 | 151.11 | 153.95 | 1,862,241 | -6.30(-3.93%) |
May 18, 2021 | 163.37 | 164.42 | 160.03 | 160.25 | 851,216 | -0.94(-0.58%) |
May 17, 2021 | 161.82 | 163.84 | 159.63 | 161.19 | 946,099 | -0.45(-0.28%) |
May 14, 2021 | 159.09 | 162.12 | 158.65 | 161.64 | 1,060,337 | +3.91(+2.48%) |
May 13, 2021 | 158.32 | 162.26 | 156.62 | 157.72 | 1,422,903 | -0.45(-0.29%) |
May 12, 2021 | 169.97 | 169.97 | 157.90 | 158.17 | 1,207,314 | -12.29(-7.21%) |
May 11, 2021 | 171.48 | 175.77 | 166.95 | 170.46 | 1,215,758 | -5.54(-3.15%) |
May 10, 2021 | 175.78 | 183.21 | 174.59 | 176.01 | 1,223,109 | +0.32(+0.18%) |
May 07, 2021 | 171.08 | 176.08 | 170.98 | 175.69 | 1,206,295 | +3.34(+1.94%) |
May 06, 2021 | 164.83 | 172.67 | 164.48 | 172.35 | 1,752,198 | +7.18(+4.35%) |
May 05, 2021 | 164.30 | 165.39 | 161.81 | 165.17 | 692,543 | +3.17(+1.96%) |
May 04, 2021 | 163.83 | 165.00 | 159.71 | 162.00 | 1,475,765 | -3.01(-1.82%) |