Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 161.44 | 162.59 | 160.67 | 161.34 | 2,257,369 | +1.25(+0.78%) |
Jul 29, 2021 | 160.48 | 160.71 | 158.39 | 160.09 | 1,752,855 | +1.35(+0.85%) |
Jul 28, 2021 | 165.41 | 165.65 | 156.93 | 158.74 | 2,083,353 | -3.16(-1.95%) |
Jul 27, 2021 | 159.96 | 162.14 | 158.81 | 161.89 | 1,782,510 | +1.13(+0.70%) |
Jul 26, 2021 | 159.48 | 161.27 | 159.41 | 160.76 | 1,392,515 | +1.19(+0.74%) |
Jul 23, 2021 | 161.35 | 161.79 | 159.10 | 159.58 | 1,402,416 | -0.33(-0.21%) |
Jul 22, 2021 | 161.33 | 161.52 | 159.43 | 159.91 | 1,254,771 | -2.07(-1.28%) |
Jul 21, 2021 | 161.60 | 163.92 | 161.23 | 161.99 | 1,786,106 | +1.67(+1.04%) |
Jul 20, 2021 | 154.61 | 161.41 | 154.61 | 160.31 | 3,172,841 | +6.58(+4.28%) |
Jul 19, 2021 | 156.78 | 157.60 | 152.47 | 153.74 | 1,847,309 | -5.70(-3.57%) |
Jul 16, 2021 | 159.28 | 160.15 | 158.03 | 159.43 | 1,180,787 | +0.56(+0.36%) |
Jul 15, 2021 | 155.45 | 159.00 | 155.19 | 158.87 | 1,149,049 | +1.77(+1.13%) |
Jul 14, 2021 | 156.44 | 157.70 | 156.03 | 157.10 | 1,055,471 | +1.23(+0.79%) |
Jul 13, 2021 | 156.62 | 157.47 | 155.81 | 155.87 | 1,364,930 | -1.52(-0.97%) |
Jul 12, 2021 | 155.02 | 157.70 | 154.67 | 157.39 | 1,610,031 | +1.80(+1.15%) |
Jul 09, 2021 | 153.79 | 155.75 | 152.49 | 155.59 | 1,641,222 | +4.57(+3.03%) |
Jul 08, 2021 | 152.68 | 153.16 | 150.29 | 151.02 | 1,413,210 | -3.84(-2.48%) |
Jul 07, 2021 | 152.98 | 155.28 | 152.87 | 154.86 | 958,032 | +0.84(+0.55%) |
Jul 06, 2021 | 153.69 | 154.61 | 151.73 | 154.02 | 1,660,107 | -0.27(-0.17%) |
Jul 02, 2021 | 154.39 | 154.85 | 153.44 | 154.29 | 1,813,604 | -0.43(-0.28%) |
Jul 01, 2021 | 152.85 | 154.80 | 152.02 | 154.72 | 1,103,533 | +2.75(+1.81%) |
Jun 30, 2021 | 151.64 | 152.26 | 150.82 | 151.97 | 1,134,495 | +0.52(+0.34%) |
Jun 29, 2021 | 152.49 | 153.80 | 150.68 | 151.45 | 1,209,995 | -0.53(-0.35%) |
Jun 28, 2021 | 155.18 | 155.18 | 151.39 | 151.98 | 1,424,213 | -3.19(-2.06%) |
Jun 25, 2021 | 154.48 | 155.60 | 154.15 | 155.17 | 1,851,398 | +1.04(+0.68%) |
Jun 24, 2021 | 153.02 | 154.58 | 152.04 | 154.13 | 1,300,489 | +1.63(+1.07%) |
Jun 23, 2021 | 152.52 | 153.18 | 151.94 | 152.49 | 1,126,782 | +0.16(+0.11%) |
Jun 22, 2021 | 151.99 | 152.93 | 150.77 | 152.33 | 1,269,659 | +0.28(+0.18%) |
Jun 21, 2021 | 150.25 | 152.48 | 150.09 | 152.05 | 2,166,953 | +2.89(+1.94%) |
Jun 18, 2021 | 150.75 | 152.42 | 148.95 | 149.17 | 4,326,520 | -4.07(-2.66%) |
Jun 17, 2021 | 159.91 | 160.08 | 153.19 | 153.24 | 2,601,273 | -6.15(-3.86%) |
Jun 16, 2021 | 159.65 | 161.08 | 158.92 | 159.39 | 2,125,928 | -0.57(-0.36%) |
Jun 15, 2021 | 159.18 | 160.64 | 158.32 | 159.96 | 1,628,335 | +1.56(+0.99%) |
Jun 14, 2021 | 158.68 | 159.49 | 157.37 | 158.40 | 1,821,409 | -0.60(-0.38%) |
Jun 11, 2021 | 157.91 | 159.05 | 157.73 | 159.00 | 1,592,859 | +1.55(+0.99%) |
Jun 10, 2021 | 160.47 | 160.67 | 157.29 | 157.44 | 1,961,784 | -1.75(-1.10%) |
Jun 09, 2021 | 161.10 | 161.57 | 159.05 | 159.20 | 1,699,398 | -2.40(-1.48%) |
Jun 08, 2021 | 160.47 | 161.89 | 160.04 | 161.59 | 3,220,779 | +0.35(+0.22%) |
Jun 07, 2021 | 164.63 | 164.94 | 161.15 | 161.24 | 2,612,750 | -3.39(-2.06%) |
Jun 04, 2021 | 164.93 | 165.01 | 163.51 | 164.63 | 1,493,297 | -0.37(-0.22%) |
Jun 03, 2021 | 162.35 | 165.26 | 162.03 | 165.00 | 1,992,233 | +1.91(+1.17%) |
Jun 02, 2021 | 164.32 | 165.01 | 162.64 | 163.09 | 1,930,104 | -0.09(-0.06%) |
Jun 01, 2021 | 163.26 | 165.08 | 161.78 | 163.18 | 3,116,242 | +1.43(+0.88%) |
May 28, 2021 | 162.14 | 162.58 | 160.50 | 161.76 | 2,306,208 | +0.61(+0.38%) |
May 27, 2021 | 159.13 | 161.70 | 158.81 | 161.15 | 5,073,121 | +3.04(+1.93%) |
May 26, 2021 | 159.09 | 159.11 | 156.77 | 158.10 | 2,420,256 | +0.46(+0.29%) |
May 25, 2021 | 158.32 | 159.76 | 157.44 | 157.65 | 2,778,393 | -0.94(-0.59%) |
May 24, 2021 | 159.53 | 160.31 | 157.90 | 158.59 | 3,073,423 | -0.05(-0.03%) |
May 21, 2021 | 158.55 | 160.61 | 157.66 | 158.63 | 2,709,557 | +0.52(+0.33%) |
May 20, 2021 | 158.17 | 159.11 | 157.25 | 158.11 | 3,522,791 | +0.06(+0.04%) |
May 19, 2021 | 156.70 | 158.10 | 155.28 | 158.05 | 2,811,731 | +0.27(+0.17%) |
May 18, 2021 | 159.64 | 159.80 | 157.61 | 157.79 | 2,955,925 | -2.54(-1.58%) |
May 17, 2021 | 161.59 | 161.90 | 159.96 | 160.33 | 984,712 | -1.61(-0.99%) |
May 14, 2021 | 160.60 | 162.41 | 160.21 | 161.94 | 1,452,387 | +1.32(+0.82%) |
May 13, 2021 | 156.56 | 161.61 | 156.40 | 160.61 | 1,889,183 | +3.68(+2.35%) |
May 12, 2021 | 160.79 | 161.29 | 156.78 | 156.93 | 2,518,951 | -2.70(-1.69%) |
May 11, 2021 | 164.01 | 164.32 | 159.17 | 159.63 | 3,893,910 | -5.78(-3.49%) |
May 10, 2021 | 168.28 | 168.61 | 165.38 | 165.41 | 1,541,131 | -2.44(-1.45%) |
May 07, 2021 | 163.19 | 167.99 | 162.75 | 167.85 | 3,189,078 | +3.00(+1.82%) |
May 06, 2021 | 164.06 | 165.21 | 163.03 | 164.85 | 2,363,970 | +1.81(+1.11%) |
May 05, 2021 | 163.51 | 164.45 | 161.66 | 163.04 | 2,260,979 | -1.30(-0.79%) |
May 04, 2021 | 163.24 | 165.27 | 163.00 | 164.34 | 2,588,329 | +0.67(+0.41%) |