Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 144.88 | 150.72 | 143.15 | 149.29 | 3,078,284 | +2.58(+1.76%) |
Jul 29, 2021 | 138.49 | 148.11 | 137.33 | 146.71 | 3,697,442 | +8.68(+6.29%) |
Jul 28, 2021 | 133.59 | 140.09 | 130.17 | 138.03 | 3,263,354 | +7.51(+5.76%) |
Jul 27, 2021 | 135.50 | 136.00 | 126.81 | 130.52 | 3,426,113 | -4.42(-3.28%) |
Jul 26, 2021 | 136.55 | 137.69 | 134.58 | 134.94 | 1,051,210 | -2.41(-1.76%) |
Jul 23, 2021 | 136.53 | 137.59 | 134.71 | 137.35 | 653,408 | +1.38(+1.02%) |
Jul 22, 2021 | 133.98 | 136.02 | 133.51 | 135.97 | 714,658 | +1.14(+0.84%) |
Jul 21, 2021 | 130.28 | 134.97 | 130.25 | 134.84 | 1,156,953 | +4.22(+3.23%) |
Jul 20, 2021 | 129.19 | 131.69 | 126.79 | 130.62 | 1,231,677 | +1.76(+1.37%) |
Jul 19, 2021 | 126.93 | 129.63 | 125.62 | 128.86 | 1,970,126 | +0.70(+0.54%) |
Jul 16, 2021 | 129.63 | 130.62 | 127.75 | 128.16 | 990,744 | -1.08(-0.83%) |
Jul 15, 2021 | 132.56 | 132.68 | 128.05 | 129.24 | 1,314,688 | -3.02(-2.28%) |
Jul 14, 2021 | 134.40 | 134.92 | 131.87 | 132.25 | 921,228 | -1.25(-0.93%) |
Jul 13, 2021 | 133.46 | 134.75 | 132.78 | 133.50 | 1,908,795 | -1.09(-0.81%) |
Jul 12, 2021 | 134.92 | 135.84 | 132.04 | 134.59 | 2,097,365 | -0.51(-0.38%) |
Jul 09, 2021 | 134.20 | 135.55 | 130.24 | 135.09 | 2,001,443 | +1.76(+1.32%) |
Jul 08, 2021 | 132.19 | 134.84 | 131.71 | 133.33 | 2,554,104 | -3.61(-2.63%) |
Jul 07, 2021 | 144.68 | 144.68 | 136.63 | 136.94 | 2,743,705 | -6.70(-4.67%) |
Jul 06, 2021 | 144.45 | 145.02 | 142.38 | 143.64 | 2,821,071 | -0.39(-0.27%) |
Jul 02, 2021 | 142.11 | 144.45 | 140.04 | 144.03 | 1,704,885 | +2.74(+1.94%) |
Jul 01, 2021 | 144.15 | 144.15 | 139.59 | 141.29 | 2,881,327 | -2.82(-1.96%) |
Jun 30, 2021 | 140.10 | 144.99 | 140.09 | 144.11 | 4,109,292 | +5.05(+3.63%) |
Jun 29, 2021 | 134.95 | 139.78 | 134.17 | 139.06 | 1,827,733 | +4.19(+3.11%) |
Jun 28, 2021 | 133.03 | 135.65 | 133.04 | 134.87 | 1,509,067 | +3.23(+2.45%) |
Jun 25, 2021 | 133.52 | 133.61 | 131.15 | 131.64 | 2,064,338 | -1.59(-1.19%) |
Jun 24, 2021 | 131.20 | 135.31 | 131.20 | 133.22 | 1,348,338 | +2.84(+2.18%) |
Jun 23, 2021 | 129.40 | 130.90 | 129.05 | 130.38 | 949,020 | +0.84(+0.65%) |
Jun 22, 2021 | 127.98 | 129.89 | 127.20 | 129.54 | 1,372,020 | +2.48(+1.95%) |
Jun 21, 2021 | 131.29 | 131.47 | 126.64 | 127.06 | 2,610,872 | -4.37(-3.33%) |
Jun 18, 2021 | 131.81 | 133.76 | 129.24 | 131.44 | 5,300,282 | -0.42(-0.32%) |
Jun 17, 2021 | 125.98 | 133.62 | 125.75 | 131.86 | 2,889,184 | +6.14(+4.88%) |
Jun 16, 2021 | 127.06 | 127.88 | 123.78 | 125.72 | 1,019,305 | -0.86(-0.68%) |
Jun 15, 2021 | 127.54 | 128.09 | 125.84 | 126.58 | 905,475 | -1.28(-1.01%) |
Jun 14, 2021 | 128.29 | 128.45 | 126.21 | 127.86 | 834,067 | -0.17(-0.13%) |
Jun 11, 2021 | 128.10 | 129.29 | 127.03 | 128.03 | 1,342,384 | -0.29(-0.23%) |
Jun 10, 2021 | 125.54 | 128.53 | 125.05 | 128.32 | 1,223,201 | +2.84(+2.26%) |
Jun 09, 2021 | 127.37 | 128.08 | 125.23 | 125.48 | 1,142,790 | -1.50(-1.19%) |
Jun 08, 2021 | 128.08 | 129.46 | 125.75 | 126.98 | 1,403,141 | -0.28(-0.22%) |
Jun 07, 2021 | 127.35 | 128.54 | 126.25 | 127.26 | 842,627 | -0.90(-0.70%) |
Jun 04, 2021 | 126.37 | 129.05 | 126.37 | 128.16 | 1,197,949 | +2.79(+2.23%) |
Jun 03, 2021 | 126.42 | 128.33 | 125.32 | 125.37 | 1,690,684 | -3.30(-2.56%) |
Jun 02, 2021 | 127.23 | 130.05 | 127.03 | 128.67 | 2,237,687 | +1.20(+0.95%) |
Jun 01, 2021 | 126.88 | 130.62 | 126.88 | 127.46 | 1,538,522 | +0.93(+0.73%) |
May 28, 2021 | 123.22 | 127.81 | 123.22 | 126.53 | 1,656,554 | +3.97(+3.23%) |
May 27, 2021 | 123.02 | 123.29 | 121.90 | 122.57 | 1,874,179 | -0.68(-0.55%) |
May 26, 2021 | 123.42 | 124.52 | 122.85 | 123.25 | 1,722,408 | -0.39(-0.31%) |
May 25, 2021 | 123.91 | 125.22 | 122.42 | 123.64 | 1,391,183 | +0.32(+0.26%) |
May 24, 2021 | 123.45 | 123.94 | 122.27 | 123.32 | 1,097,434 | +0.96(+0.78%) |
May 21, 2021 | 124.49 | 124.63 | 121.85 | 122.36 | 1,102,289 | -1.18(-0.95%) |
May 20, 2021 | 121.00 | 123.88 | 120.52 | 123.54 | 1,709,913 | +3.22(+2.67%) |
May 19, 2021 | 115.19 | 121.19 | 114.70 | 120.32 | 3,225,873 | +2.94(+2.50%) |
May 18, 2021 | 118.14 | 119.48 | 116.99 | 117.38 | 1,581,911 | -0.33(-0.28%) |
May 17, 2021 | 116.69 | 118.85 | 115.75 | 117.71 | 1,513,427 | +0.14(+0.12%) |
May 14, 2021 | 115.30 | 118.38 | 113.85 | 117.57 | 1,926,096 | +3.38(+2.96%) |
May 13, 2021 | 118.34 | 118.42 | 113.82 | 114.19 | 2,549,273 | -2.25(-1.93%) |
May 12, 2021 | 117.86 | 118.95 | 115.73 | 116.44 | 3,547,877 | -4.34(-3.60%) |
May 11, 2021 | 115.56 | 121.03 | 114.01 | 120.79 | 2,084,304 | +1.63(+1.37%) |
May 10, 2021 | 122.68 | 122.92 | 119.07 | 119.15 | 1,733,780 | -4.82(-3.89%) |
May 07, 2021 | 122.94 | 124.86 | 122.64 | 123.97 | 2,023,481 | +2.28(+1.88%) |
May 06, 2021 | 121.36 | 122.25 | 119.39 | 121.69 | 1,563,953 | +0.11(+0.09%) |
May 05, 2021 | 123.19 | 124.08 | 120.74 | 121.58 | 2,487,502 | -1.03(-0.84%) |
May 04, 2021 | 121.66 | 122.77 | 120.22 | 122.61 | 4,154,814 | -0.49(-0.40%) |