Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 127.46 | 130.00 | 127.22 | 127.92 | 188,443 | +0.08(+0.06%) |
Jul 29, 2021 | 127.32 | 131.77 | 126.51 | 127.84 | 226,660 | +0.34(+0.27%) |
Jul 28, 2021 | 123.48 | 128.89 | 123.48 | 127.50 | 332,121 | +4.75(+3.87%) |
Jul 27, 2021 | 126.34 | 126.34 | 118.54 | 122.75 | 415,303 | -3.43(-2.72%) |
Jul 26, 2021 | 131.32 | 131.32 | 124.12 | 126.18 | 430,815 | -5.70(-4.32%) |
Jul 23, 2021 | 134.59 | 134.59 | 127.33 | 131.88 | 234,914 | -1.66(-1.24%) |
Jul 22, 2021 | 135.49 | 136.12 | 132.03 | 133.54 | 197,913 | -0.93(-0.69%) |
Jul 21, 2021 | 132.31 | 134.67 | 129.02 | 134.47 | 260,605 | +2.41(+1.82%) |
Jul 20, 2021 | 133.77 | 134.15 | 130.67 | 132.06 | 359,082 | -0.39(-0.29%) |
Jul 19, 2021 | 126.79 | 134.79 | 126.02 | 132.45 | 410,915 | +2.97(+2.29%) |
Jul 16, 2021 | 130.12 | 130.65 | 127.32 | 129.48 | 293,988 | +0.59(+0.46%) |
Jul 15, 2021 | 129.09 | 132.31 | 126.51 | 128.89 | 385,219 | -0.96(-0.74%) |
Jul 14, 2021 | 135.46 | 135.90 | 129.12 | 129.85 | 435,090 | -5.23(-3.87%) |
Jul 13, 2021 | 143.25 | 143.67 | 134.38 | 135.08 | 586,987 | -7.67(-5.37%) |
Jul 12, 2021 | 145.00 | 146.25 | 141.37 | 142.75 | 288,885 | -0.47(-0.33%) |
Jul 09, 2021 | 144.00 | 144.46 | 139.75 | 143.22 | 294,900 | -0.21(-0.15%) |
Jul 08, 2021 | 138.97 | 144.23 | 130.08 | 143.43 | 385,068 | -2.21(-1.52%) |
Jul 07, 2021 | 147.72 | 148.84 | 142.12 | 145.64 | 287,044 | +0.03(+0.02%) |
Jul 06, 2021 | 145.30 | 146.70 | 141.68 | 145.61 | 305,544 | +0.88(+0.61%) |
Jul 02, 2021 | 152.63 | 152.63 | 143.66 | 144.73 | 372,425 | -6.39(-4.23%) |
Jul 01, 2021 | 151.88 | 153.68 | 148.50 | 151.12 | 271,424 | -1.38(-0.90%) |
Jun 30, 2021 | 152.50 | 154.66 | 150.11 | 152.50 | 835,840 | +0.00(+0.00%) |
Jun 29, 2021 | 154.56 | 156.08 | 152.28 | 152.50 | 381,794 | -2.45(-1.58%) |
Jun 28, 2021 | 154.70 | 158.51 | 152.43 | 154.95 | 885,522 | +2.16(+1.41%) |
Jun 25, 2021 | 154.58 | 157.72 | 152.77 | 152.79 | 684,905 | -2.17(-1.40%) |
Jun 24, 2021 | 155.00 | 161.71 | 154.88 | 154.96 | 498,305 | +2.12(+1.39%) |
Jun 23, 2021 | 148.93 | 154.23 | 148.93 | 152.84 | 229,313 | +3.56(+2.38%) |
Jun 22, 2021 | 148.18 | 150.16 | 145.05 | 149.28 | 328,301 | +1.12(+0.76%) |
Jun 21, 2021 | 146.14 | 148.25 | 140.94 | 148.16 | 367,516 | +2.68(+1.84%) |
Jun 18, 2021 | 149.37 | 154.00 | 145.28 | 145.48 | 592,254 | -5.67(-3.75%) |
Jun 17, 2021 | 147.11 | 152.18 | 147.11 | 151.15 | 363,344 | +3.18(+2.15%) |
Jun 16, 2021 | 147.08 | 151.00 | 145.57 | 147.97 | 433,263 | +0.46(+0.31%) |
Jun 15, 2021 | 147.15 | 148.66 | 145.23 | 147.51 | 374,742 | +0.61(+0.42%) |
Jun 14, 2021 | 146.55 | 149.88 | 145.29 | 146.90 | 311,332 | -0.11(-0.07%) |
Jun 11, 2021 | 145.09 | 147.27 | 142.02 | 147.01 | 267,360 | +2.78(+1.93%) |
Jun 10, 2021 | 138.90 | 145.16 | 137.49 | 144.23 | 244,007 | +4.23(+3.02%) |
Jun 09, 2021 | 143.88 | 146.13 | 139.43 | 140.00 | 325,082 | -2.84(-1.99%) |
Jun 08, 2021 | 141.90 | 143.06 | 136.31 | 142.84 | 303,490 | +1.48(+1.05%) |
Jun 07, 2021 | 136.43 | 143.12 | 136.43 | 141.36 | 260,150 | +4.00(+2.91%) |
Jun 04, 2021 | 142.35 | 143.38 | 135.16 | 137.36 | 387,442 | -2.76(-1.97%) |
Jun 03, 2021 | 141.65 | 143.48 | 137.83 | 140.12 | 411,153 | -3.55(-2.47%) |
Jun 02, 2021 | 143.32 | 145.59 | 140.28 | 143.67 | 327,087 | -0.28(-0.19%) |
Jun 01, 2021 | 146.50 | 148.17 | 137.94 | 143.95 | 465,737 | -2.08(-1.42%) |
May 28, 2021 | 144.83 | 150.00 | 144.00 | 146.03 | 1,083,009 | +2.73(+1.91%) |
May 27, 2021 | 137.13 | 145.41 | 133.31 | 143.30 | 652,923 | +7.28(+5.35%) |
May 26, 2021 | 131.80 | 136.10 | 130.09 | 136.02 | 295,937 | +3.07(+2.31%) |
May 25, 2021 | 131.83 | 135.00 | 129.24 | 132.95 | 233,355 | +2.86(+2.20%) |
May 24, 2021 | 128.65 | 132.47 | 127.52 | 130.09 | 408,296 | +2.75(+2.16%) |
May 21, 2021 | 124.99 | 128.01 | 124.23 | 127.34 | 352,993 | +3.68(+2.98%) |
May 20, 2021 | 121.70 | 128.28 | 121.70 | 123.66 | 378,913 | +3.07(+2.55%) |
May 19, 2021 | 112.14 | 121.12 | 109.18 | 120.59 | 437,418 | +7.04(+6.20%) |
May 18, 2021 | 114.92 | 115.84 | 111.21 | 113.55 | 619,825 | -0.37(-0.32%) |
May 17, 2021 | 109.86 | 119.59 | 109.82 | 113.92 | 414,608 | +3.24(+2.93%) |
May 14, 2021 | 107.70 | 113.50 | 107.00 | 110.68 | 267,895 | +4.41(+4.15%) |
May 13, 2021 | 111.34 | 113.50 | 103.87 | 106.27 | 429,307 | -4.52(-4.08%) |
May 12, 2021 | 110.36 | 113.83 | 107.60 | 110.78 | 510,092 | -2.25(-1.99%) |
May 11, 2021 | 110.00 | 113.62 | 105.51 | 113.03 | 673,020 | +1.52(+1.36%) |
May 10, 2021 | 135.64 | 137.35 | 110.26 | 111.51 | 1,031,714 | -26.28(-19.07%) |
May 07, 2021 | 132.73 | 138.50 | 130.47 | 137.79 | 432,061 | +5.31(+4.01%) |
May 06, 2021 | 128.00 | 136.88 | 125.02 | 132.48 | 809,269 | +7.72(+6.19%) |
May 05, 2021 | 122.66 | 127.75 | 121.17 | 124.76 | 936,681 | +2.76(+2.26%) |
May 04, 2021 | 136.61 | 136.98 | 119.67 | 122.00 | 1,384,459 | -16.94(-12.19%) |