Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 141.47 | 145.66 | 141.17 | 142.82 | 483,100 | +0.15(+0.11%) |
Jul 29, 2021 | 136.90 | 144.14 | 135.54 | 142.67 | 504,125 | +6.06(+4.44%) |
Jul 28, 2021 | 135.63 | 138.03 | 129.83 | 136.61 | 597,856 | +1.80(+1.34%) |
Jul 27, 2021 | 133.13 | 135.59 | 132.70 | 134.81 | 326,969 | +0.95(+0.71%) |
Jul 26, 2021 | 132.70 | 134.21 | 132.35 | 133.86 | 172,159 | +1.68(+1.27%) |
Jul 23, 2021 | 132.87 | 134.69 | 131.02 | 132.18 | 182,919 | +0.69(+0.52%) |
Jul 22, 2021 | 134.32 | 134.88 | 129.85 | 131.49 | 174,748 | -1.98(-1.48%) |
Jul 21, 2021 | 129.55 | 133.75 | 129.55 | 133.47 | 316,297 | +4.09(+3.16%) |
Jul 20, 2021 | 127.11 | 131.82 | 126.63 | 129.38 | 807,281 | +2.79(+2.20%) |
Jul 19, 2021 | 128.96 | 129.99 | 125.71 | 126.59 | 751,878 | -5.13(-3.89%) |
Jul 16, 2021 | 134.11 | 134.22 | 131.39 | 131.72 | 163,550 | -0.96(-0.72%) |
Jul 15, 2021 | 134.98 | 135.12 | 131.39 | 132.68 | 263,373 | -2.87(-2.12%) |
Jul 14, 2021 | 137.27 | 139.02 | 134.15 | 135.55 | 211,883 | -1.38(-1.01%) |
Jul 13, 2021 | 138.76 | 139.64 | 136.82 | 136.93 | 296,570 | -2.13(-1.53%) |
Jul 12, 2021 | 138.03 | 140.09 | 137.06 | 139.06 | 265,505 | +0.17(+0.12%) |
Jul 09, 2021 | 138.21 | 140.69 | 137.03 | 138.89 | 206,541 | +2.29(+1.68%) |
Jul 08, 2021 | 136.71 | 137.98 | 134.37 | 136.60 | 434,939 | -1.81(-1.31%) |
Jul 07, 2021 | 138.29 | 139.23 | 136.10 | 138.41 | 229,647 | +0.45(+0.33%) |
Jul 06, 2021 | 139.33 | 139.58 | 135.94 | 137.96 | 163,841 | -1.36(-0.98%) |
Jul 02, 2021 | 138.29 | 139.94 | 137.72 | 139.32 | 173,861 | +1.76(+1.28%) |
Jul 01, 2021 | 136.06 | 138.04 | 135.22 | 137.56 | 287,698 | +2.21(+1.63%) |
Jun 30, 2021 | 135.28 | 137.37 | 134.43 | 135.35 | 336,486 | -0.71(-0.52%) |
Jun 29, 2021 | 136.61 | 137.86 | 135.26 | 136.06 | 370,682 | -0.69(-0.50%) |
Jun 28, 2021 | 145.81 | 146.36 | 136.49 | 136.75 | 497,686 | -9.20(-6.30%) |
Jun 25, 2021 | 146.22 | 147.41 | 144.93 | 145.95 | 1,228,404 | +0.39(+0.27%) |
Jun 24, 2021 | 144.62 | 145.61 | 142.68 | 145.56 | 308,458 | +2.14(+1.49%) |
Jun 23, 2021 | 144.24 | 144.73 | 142.00 | 143.42 | 263,243 | -0.43(-0.30%) |
Jun 22, 2021 | 142.75 | 144.46 | 141.73 | 143.85 | 171,520 | +0.27(+0.19%) |
Jun 21, 2021 | 143.30 | 145.66 | 142.42 | 143.58 | 370,775 | +0.79(+0.55%) |
Jun 18, 2021 | 144.29 | 144.29 | 141.07 | 142.79 | 361,726 | -0.56(-0.39%) |
Jun 17, 2021 | 141.26 | 145.04 | 140.16 | 143.35 | 394,663 | +1.94(+1.37%) |
Jun 16, 2021 | 144.04 | 144.34 | 139.78 | 141.41 | 494,601 | -3.67(-2.53%) |
Jun 15, 2021 | 149.75 | 150.01 | 144.13 | 145.08 | 576,104 | -4.97(-3.31%) |
Jun 14, 2021 | 156.53 | 156.68 | 149.82 | 150.05 | 371,491 | -5.96(-3.82%) |
Jun 11, 2021 | 155.75 | 156.40 | 153.65 | 156.01 | 180,497 | +0.57(+0.37%) |
Jun 10, 2021 | 156.98 | 157.17 | 152.25 | 155.44 | 238,688 | -1.52(-0.97%) |
Jun 09, 2021 | 157.36 | 159.32 | 156.78 | 156.96 | 520,880 | +0.76(+0.49%) |
Jun 08, 2021 | 153.64 | 156.51 | 152.04 | 156.20 | 407,651 | +2.90(+1.89%) |
Jun 07, 2021 | 149.64 | 153.62 | 149.15 | 153.30 | 324,294 | +3.59(+2.40%) |
Jun 04, 2021 | 148.78 | 149.86 | 148.16 | 149.71 | 161,574 | +1.67(+1.13%) |
Jun 03, 2021 | 148.09 | 148.96 | 147.14 | 148.04 | 189,274 | -1.30(-0.87%) |
Jun 02, 2021 | 150.70 | 151.06 | 149.01 | 149.34 | 303,543 | -1.31(-0.87%) |
Jun 01, 2021 | 150.34 | 150.87 | 149.23 | 150.65 | 208,325 | +1.01(+0.67%) |
May 28, 2021 | 150.79 | 150.79 | 148.91 | 149.64 | 228,637 | -0.19(-0.13%) |
May 27, 2021 | 148.18 | 150.51 | 147.06 | 149.83 | 179,098 | +2.49(+1.69%) |
May 26, 2021 | 147.85 | 148.62 | 146.15 | 147.34 | 196,795 | -0.57(-0.39%) |
May 25, 2021 | 148.94 | 148.99 | 144.76 | 147.91 | 229,906 | -0.32(-0.22%) |
May 24, 2021 | 147.87 | 148.82 | 144.81 | 148.23 | 130,450 | +1.49(+1.02%) |
May 21, 2021 | 147.76 | 148.17 | 146.23 | 146.74 | 226,242 | -0.06(-0.04%) |
May 20, 2021 | 142.36 | 147.05 | 142.07 | 146.80 | 277,708 | +5.42(+3.83%) |
May 19, 2021 | 139.39 | 142.13 | 138.90 | 141.38 | 297,067 | -0.83(-0.58%) |
May 18, 2021 | 144.16 | 145.23 | 141.61 | 142.21 | 481,596 | -2.20(-1.52%) |
May 17, 2021 | 145.78 | 145.78 | 143.41 | 144.41 | 312,396 | -1.50(-1.03%) |
May 14, 2021 | 141.95 | 146.36 | 141.29 | 145.91 | 304,609 | +5.34(+3.80%) |
May 13, 2021 | 138.92 | 141.71 | 138.25 | 140.57 | 382,282 | +3.23(+2.35%) |
May 12, 2021 | 141.34 | 141.34 | 136.43 | 137.34 | 492,625 | -4.28(-3.02%) |
May 11, 2021 | 136.99 | 142.37 | 135.08 | 141.62 | 490,530 | +2.59(+1.86%) |
May 10, 2021 | 142.04 | 142.27 | 139.03 | 139.03 | 214,881 | -2.72(-1.92%) |
May 07, 2021 | 139.66 | 142.57 | 138.21 | 141.75 | 225,798 | +2.82(+2.03%) |
May 06, 2021 | 139.32 | 140.50 | 135.59 | 138.93 | 271,969 | +0.16(+0.12%) |
May 05, 2021 | 142.18 | 142.18 | 138.50 | 138.77 | 306,795 | -3.09(-2.18%) |
May 04, 2021 | 145.54 | 145.54 | 140.98 | 141.86 | 376,838 | -4.00(-2.74%) |