Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 146.07 | 148.56 | 145.76 | 146.45 | 458,711 | -0.54(-0.37%) |
Jul 29, 2021 | 152.47 | 152.47 | 146.79 | 146.99 | 319,824 | -5.39(-3.54%) |
Jul 28, 2021 | 152.45 | 153.77 | 151.82 | 152.38 | 190,553 | -0.06(-0.04%) |
Jul 27, 2021 | 156.90 | 157.33 | 150.15 | 152.44 | 173,051 | -3.91(-2.50%) |
Jul 26, 2021 | 157.99 | 158.80 | 155.42 | 156.35 | 183,980 | -1.65(-1.04%) |
Jul 23, 2021 | 157.66 | 159.16 | 155.86 | 158.00 | 142,220 | +1.00(+0.64%) |
Jul 22, 2021 | 155.05 | 157.01 | 153.28 | 157.00 | 204,089 | +1.43(+0.92%) |
Jul 21, 2021 | 157.14 | 157.75 | 155.27 | 155.57 | 114,837 | -1.37(-0.87%) |
Jul 20, 2021 | 153.46 | 158.48 | 151.59 | 156.94 | 294,491 | +3.95(+2.58%) |
Jul 19, 2021 | 151.36 | 153.84 | 149.39 | 152.99 | 244,003 | -0.29(-0.19%) |
Jul 16, 2021 | 154.63 | 155.58 | 152.97 | 153.28 | 213,368 | -0.15(-0.10%) |
Jul 15, 2021 | 156.55 | 158.40 | 150.35 | 153.43 | 276,175 | -4.18(-2.65%) |
Jul 14, 2021 | 162.83 | 163.18 | 157.26 | 157.61 | 320,899 | -3.81(-2.36%) |
Jul 13, 2021 | 160.94 | 163.40 | 160.44 | 161.42 | 270,688 | +0.36(+0.22%) |
Jul 12, 2021 | 162.33 | 163.02 | 160.82 | 161.06 | 175,605 | -0.09(-0.06%) |
Jul 09, 2021 | 160.93 | 161.74 | 158.32 | 161.15 | 157,387 | +1.18(+0.74%) |
Jul 08, 2021 | 156.64 | 161.61 | 156.51 | 159.97 | 181,742 | +0.01(+0.01%) |
Jul 07, 2021 | 162.30 | 164.00 | 157.77 | 159.96 | 269,507 | -1.36(-0.84%) |
Jul 06, 2021 | 160.50 | 162.76 | 160.47 | 161.32 | 271,300 | +0.13(+0.08%) |
Jul 02, 2021 | 162.54 | 163.54 | 160.54 | 161.19 | 253,644 | -0.82(-0.51%) |
Jul 01, 2021 | 163.09 | 164.07 | 161.10 | 162.01 | 297,396 | -0.95(-0.58%) |
Jun 30, 2021 | 165.08 | 166.01 | 162.61 | 162.96 | 442,369 | -2.11(-1.28%) |
Jun 29, 2021 | 168.73 | 168.73 | 162.74 | 165.07 | 224,554 | -3.66(-2.17%) |
Jun 28, 2021 | 171.46 | 171.94 | 167.68 | 168.73 | 283,488 | -1.33(-0.78%) |
Jun 25, 2021 | 162.91 | 170.85 | 162.91 | 170.06 | 5,179,217 | +7.46(+4.59%) |
Jun 24, 2021 | 163.89 | 164.68 | 161.80 | 162.60 | 404,665 | -0.13(-0.08%) |
Jun 23, 2021 | 162.31 | 164.29 | 161.24 | 162.73 | 336,550 | -0.09(-0.06%) |
Jun 22, 2021 | 161.51 | 165.66 | 158.16 | 162.82 | 304,530 | +0.46(+0.28%) |
Jun 21, 2021 | 160.94 | 163.84 | 160.21 | 162.36 | 414,821 | +1.95(+1.22%) |
Jun 18, 2021 | 161.00 | 163.76 | 159.41 | 160.41 | 507,246 | -2.60(-1.59%) |
Jun 17, 2021 | 161.85 | 164.70 | 161.06 | 163.01 | 366,531 | -0.24(-0.15%) |
Jun 16, 2021 | 164.94 | 165.02 | 160.79 | 163.25 | 364,140 | -1.79(-1.08%) |
Jun 15, 2021 | 169.25 | 169.25 | 163.60 | 165.04 | 299,004 | -3.66(-2.17%) |
Jun 14, 2021 | 167.89 | 169.11 | 166.21 | 168.70 | 373,720 | +0.96(+0.57%) |
Jun 11, 2021 | 168.94 | 170.34 | 166.16 | 167.74 | 225,100 | -0.09(-0.05%) |
Jun 10, 2021 | 167.93 | 170.00 | 166.40 | 167.83 | 150,019 | -0.73(-0.43%) |
Jun 09, 2021 | 173.32 | 175.77 | 168.29 | 168.56 | 240,349 | -2.65(-1.55%) |
Jun 08, 2021 | 176.27 | 178.00 | 170.31 | 171.21 | 258,140 | -4.33(-2.47%) |
Jun 07, 2021 | 170.46 | 175.97 | 170.46 | 175.54 | 290,229 | +4.02(+2.34%) |
Jun 04, 2021 | 169.02 | 172.95 | 168.61 | 171.52 | 161,595 | +2.92(+1.73%) |
Jun 03, 2021 | 171.24 | 171.99 | 167.74 | 168.60 | 303,564 | -5.02(-2.89%) |
Jun 02, 2021 | 172.49 | 175.50 | 170.34 | 173.62 | 398,492 | +2.13(+1.24%) |
Jun 01, 2021 | 176.57 | 176.80 | 170.02 | 171.49 | 329,141 | -5.33(-3.01%) |
May 28, 2021 | 181.75 | 183.26 | 175.86 | 176.82 | 313,712 | -3.23(-1.79%) |
May 27, 2021 | 183.08 | 183.38 | 179.61 | 180.05 | 235,089 | -2.31(-1.27%) |
May 26, 2021 | 175.88 | 183.05 | 175.88 | 182.36 | 304,638 | +6.73(+3.83%) |
May 25, 2021 | 176.56 | 177.57 | 173.60 | 175.63 | 273,325 | +0.55(+0.31%) |
May 24, 2021 | 172.00 | 176.25 | 170.50 | 175.08 | 169,398 | +4.38(+2.57%) |
May 21, 2021 | 172.04 | 173.49 | 170.46 | 170.70 | 218,298 | -0.22(-0.13%) |
May 20, 2021 | 168.98 | 172.72 | 167.21 | 170.92 | 254,894 | +2.48(+1.47%) |
May 19, 2021 | 163.22 | 168.97 | 160.88 | 168.44 | 220,583 | +0.48(+0.29%) |
May 18, 2021 | 169.70 | 172.78 | 167.73 | 167.96 | 290,689 | -1.00(-0.59%) |
May 17, 2021 | 170.32 | 170.70 | 166.50 | 168.96 | 238,926 | -2.83(-1.65%) |
May 14, 2021 | 165.57 | 172.18 | 164.00 | 171.79 | 235,776 | +6.90(+4.18%) |
May 13, 2021 | 166.64 | 166.64 | 162.43 | 164.89 | 378,202 | +0.12(+0.07%) |
May 12, 2021 | 167.51 | 169.72 | 164.12 | 164.77 | 584,493 | -5.10(-3.00%) |
May 11, 2021 | 166.14 | 172.29 | 165.00 | 169.87 | 372,402 | -1.86(-1.08%) |
May 10, 2021 | 175.37 | 175.58 | 170.40 | 171.73 | 411,391 | -4.82(-2.73%) |
May 07, 2021 | 174.40 | 178.46 | 172.65 | 176.55 | 294,002 | +4.32(+2.51%) |
May 06, 2021 | 175.00 | 175.00 | 168.15 | 172.23 | 337,074 | -1.77(-1.02%) |
May 05, 2021 | 177.38 | 178.49 | 167.46 | 174.00 | 528,109 | -1.40(-0.80%) |
May 04, 2021 | 171.00 | 179.99 | 169.32 | 175.40 | 1,451,790 | -8.60(-4.67%) |