Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 176.58 | 180.00 | 175.88 | 176.94 | 723,710 | +0.08(+0.05%) |
Jul 29, 2021 | 173.91 | 178.15 | 173.11 | 176.85 | 776,323 | +4.88(+2.83%) |
Jul 28, 2021 | 172.79 | 173.13 | 171.37 | 171.98 | 921,331 | -0.48(-0.28%) |
Jul 27, 2021 | 170.83 | 173.35 | 169.94 | 172.46 | 565,523 | +1.29(+0.75%) |
Jul 26, 2021 | 171.39 | 172.05 | 170.15 | 171.16 | 348,148 | -0.73(-0.43%) |
Jul 23, 2021 | 170.53 | 172.18 | 169.99 | 171.90 | 620,032 | +2.07(+1.22%) |
Jul 22, 2021 | 169.84 | 170.43 | 168.98 | 169.83 | 923,412 | -0.39(-0.23%) |
Jul 21, 2021 | 170.79 | 171.65 | 170.06 | 170.21 | 358,902 | -0.80(-0.47%) |
Jul 20, 2021 | 168.67 | 171.67 | 166.93 | 171.01 | 596,881 | +3.34(+1.99%) |
Jul 19, 2021 | 167.45 | 168.60 | 166.07 | 167.67 | 589,440 | -1.59(-0.94%) |
Jul 16, 2021 | 168.69 | 170.11 | 168.54 | 169.26 | 419,462 | +1.06(+0.63%) |
Jul 15, 2021 | 166.94 | 168.50 | 166.62 | 168.19 | 308,556 | +1.05(+0.63%) |
Jul 14, 2021 | 164.59 | 167.23 | 164.59 | 167.14 | 391,876 | +2.55(+1.55%) |
Jul 13, 2021 | 166.12 | 166.51 | 163.78 | 164.59 | 436,658 | -1.69(-1.02%) |
Jul 12, 2021 | 164.63 | 166.45 | 164.30 | 166.28 | 596,978 | +1.65(+1.00%) |
Jul 09, 2021 | 162.97 | 164.74 | 161.77 | 164.63 | 528,772 | +2.69(+1.66%) |
Jul 08, 2021 | 159.77 | 162.03 | 159.48 | 161.95 | 582,735 | +1.49(+0.93%) |
Jul 07, 2021 | 158.49 | 161.25 | 157.33 | 160.45 | 730,548 | +1.95(+1.23%) |
Jul 06, 2021 | 156.12 | 158.83 | 154.76 | 158.50 | 586,363 | +2.75(+1.77%) |
Jul 02, 2021 | 155.09 | 156.07 | 154.67 | 155.75 | 471,867 | +1.39(+0.90%) |
Jul 01, 2021 | 153.24 | 155.52 | 153.03 | 154.37 | 670,224 | +0.92(+0.60%) |
Jun 30, 2021 | 154.87 | 155.76 | 152.96 | 153.45 | 827,261 | -1.30(-0.84%) |
Jun 29, 2021 | 154.49 | 155.43 | 154.15 | 154.75 | 543,767 | -0.22(-0.14%) |
Jun 28, 2021 | 155.31 | 155.35 | 153.63 | 154.97 | 434,825 | -0.06(-0.04%) |
Jun 25, 2021 | 154.36 | 155.10 | 153.82 | 155.02 | 799,820 | +0.51(+0.33%) |
Jun 24, 2021 | 154.89 | 155.47 | 153.25 | 154.51 | 904,634 | +0.14(+0.09%) |
Jun 23, 2021 | 154.15 | 154.97 | 153.84 | 154.38 | 555,182 | -0.06(-0.04%) |
Jun 22, 2021 | 155.96 | 156.17 | 154.40 | 154.44 | 598,322 | -1.34(-0.86%) |
Jun 21, 2021 | 153.61 | 156.20 | 153.30 | 155.78 | 753,692 | +2.86(+1.87%) |
Jun 18, 2021 | 154.36 | 155.00 | 152.65 | 152.92 | 1,824,943 | -1.81(-1.17%) |
Jun 17, 2021 | 154.76 | 155.49 | 153.27 | 154.73 | 1,077,322 | +0.15(+0.09%) |
Jun 16, 2021 | 156.07 | 156.39 | 154.33 | 154.59 | 487,593 | -1.09(-0.70%) |
Jun 15, 2021 | 155.74 | 156.63 | 155.31 | 155.68 | 521,235 | -0.66(-0.42%) |
Jun 14, 2021 | 156.26 | 156.38 | 155.34 | 156.34 | 413,329 | +0.04(+0.02%) |
Jun 11, 2021 | 156.06 | 156.43 | 154.97 | 156.30 | 587,788 | +0.02(+0.01%) |
Jun 10, 2021 | 154.06 | 157.01 | 153.47 | 156.28 | 492,249 | +2.59(+1.68%) |
Jun 09, 2021 | 152.79 | 154.03 | 152.34 | 153.69 | 623,612 | +1.17(+0.77%) |
Jun 08, 2021 | 151.51 | 153.26 | 151.51 | 152.53 | 820,699 | +1.18(+0.78%) |
Jun 07, 2021 | 151.24 | 151.87 | 150.57 | 151.35 | 536,882 | +0.54(+0.36%) |
Jun 04, 2021 | 151.00 | 151.78 | 149.22 | 150.81 | 621,864 | +1.60(+1.07%) |
Jun 03, 2021 | 150.54 | 150.54 | 148.84 | 149.21 | 594,740 | -1.79(-1.19%) |
Jun 02, 2021 | 148.96 | 151.16 | 148.58 | 151.00 | 524,304 | +2.59(+1.74%) |
Jun 01, 2021 | 146.01 | 148.57 | 145.57 | 148.42 | 642,162 | +2.00(+1.37%) |
May 28, 2021 | 145.39 | 147.08 | 144.71 | 146.41 | 556,081 | +2.11(+1.47%) |
May 27, 2021 | 145.79 | 145.99 | 144.11 | 144.30 | 962,052 | -1.48(-1.02%) |
May 26, 2021 | 145.27 | 146.84 | 145.03 | 145.78 | 474,226 | +0.42(+0.29%) |
May 25, 2021 | 145.20 | 146.20 | 144.64 | 145.37 | 472,275 | +0.16(+0.11%) |
May 24, 2021 | 143.81 | 145.86 | 143.81 | 145.21 | 708,867 | +2.12(+1.48%) |
May 21, 2021 | 143.87 | 144.90 | 142.83 | 143.09 | 1,417,928 | -0.82(-0.57%) |
May 20, 2021 | 141.84 | 144.40 | 141.67 | 143.91 | 600,036 | +2.08(+1.46%) |
May 19, 2021 | 142.57 | 142.66 | 140.37 | 141.83 | 529,959 | -1.55(-1.08%) |
May 18, 2021 | 143.31 | 144.02 | 142.74 | 143.38 | 1,081,963 | +0.16(+0.11%) |
May 17, 2021 | 143.31 | 144.16 | 142.66 | 143.22 | 667,715 | +0.40(+0.28%) |
May 14, 2021 | 142.66 | 143.82 | 142.51 | 142.81 | 773,701 | +0.66(+0.46%) |
May 13, 2021 | 141.17 | 143.65 | 140.57 | 142.16 | 549,667 | +1.37(+0.97%) |
May 12, 2021 | 144.24 | 144.50 | 140.61 | 140.79 | 427,988 | -2.88(-2.00%) |
May 11, 2021 | 144.08 | 145.06 | 142.14 | 143.67 | 533,708 | -1.54(-1.06%) |
May 10, 2021 | 143.88 | 146.25 | 143.88 | 145.21 | 588,467 | +2.14(+1.50%) |
May 07, 2021 | 141.83 | 143.40 | 141.03 | 143.07 | 603,350 | +0.90(+0.63%) |
May 06, 2021 | 139.50 | 142.29 | 139.50 | 142.17 | 670,416 | +3.01(+2.16%) |
May 05, 2021 | 139.77 | 141.87 | 138.48 | 139.16 | 1,457,890 | -3.35(-2.35%) |
May 04, 2021 | 142.71 | 143.71 | 141.74 | 142.51 | 784,979 | -0.14(-0.10%) |