Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 124.00 | 124.95 | 121.70 | 122.70 | 1,433,354 | -1.87(-1.50%) |
Jul 29, 2021 | 126.82 | 128.81 | 124.25 | 124.57 | 1,434,079 | -1.50(-1.19%) |
Jul 28, 2021 | 124.52 | 127.10 | 124.00 | 126.07 | 1,523,392 | +2.65(+2.15%) |
Jul 27, 2021 | 126.00 | 126.25 | 121.00 | 123.42 | 1,512,934 | -2.55(-2.02%) |
Jul 26, 2021 | 126.55 | 128.79 | 124.10 | 125.97 | 1,312,184 | -0.57(-0.45%) |
Jul 23, 2021 | 128.56 | 128.56 | 125.11 | 126.54 | 1,221,477 | -1.56(-1.22%) |
Jul 22, 2021 | 131.00 | 131.39 | 127.25 | 128.10 | 1,324,001 | -2.90(-2.21%) |
Jul 21, 2021 | 131.71 | 134.50 | 130.61 | 131.00 | 1,718,110 | +0.40(+0.31%) |
Jul 20, 2021 | 126.02 | 131.52 | 123.07 | 130.60 | 2,478,369 | +5.08(+4.05%) |
Jul 19, 2021 | 122.80 | 125.57 | 120.72 | 125.52 | 2,041,307 | +0.57(+0.46%) |
Jul 16, 2021 | 129.10 | 129.68 | 124.43 | 124.95 | 2,114,155 | -4.14(-3.21%) |
Jul 15, 2021 | 128.43 | 134.28 | 125.75 | 129.09 | 2,934,556 | +1.12(+0.88%) |
Jul 14, 2021 | 136.51 | 136.99 | 127.58 | 127.97 | 3,440,233 | -8.31(-6.10%) |
Jul 13, 2021 | 138.88 | 139.50 | 135.36 | 136.28 | 1,552,896 | -2.60(-1.87%) |
Jul 12, 2021 | 141.22 | 141.27 | 136.69 | 138.88 | 1,470,186 | -1.44(-1.03%) |
Jul 09, 2021 | 140.80 | 141.85 | 138.20 | 140.32 | 1,432,718 | +1.09(+0.78%) |
Jul 08, 2021 | 137.49 | 142.99 | 137.00 | 139.23 | 2,258,474 | -1.11(-0.79%) |
Jul 07, 2021 | 145.18 | 146.43 | 138.21 | 140.34 | 2,567,288 | -5.22(-3.59%) |
Jul 06, 2021 | 150.33 | 151.26 | 144.18 | 145.56 | 1,984,895 | -5.25(-3.48%) |
Jul 02, 2021 | 152.93 | 153.70 | 149.85 | 150.81 | 1,365,395 | -2.18(-1.42%) |
Jul 01, 2021 | 156.43 | 158.50 | 149.66 | 152.99 | 2,442,751 | -4.50(-2.86%) |
Jun 30, 2021 | 156.01 | 160.28 | 154.51 | 157.49 | 2,651,711 | +1.62(+1.04%) |
Jun 29, 2021 | 155.27 | 157.20 | 151.72 | 155.87 | 2,385,072 | +0.17(+0.11%) |
Jun 28, 2021 | 150.36 | 158.39 | 149.21 | 155.70 | 4,824,451 | +7.69(+5.20%) |
Jun 25, 2021 | 143.78 | 148.25 | 143.21 | 148.01 | 2,482,917 | +4.09(+2.84%) |
Jun 24, 2021 | 143.40 | 145.33 | 141.01 | 143.92 | 3,137,667 | -3.52(-2.39%) |
Jun 23, 2021 | 146.78 | 150.43 | 144.88 | 147.44 | 1,882,323 | -0.38(-0.26%) |
Jun 22, 2021 | 147.30 | 152.08 | 142.79 | 147.82 | 3,216,764 | +0.53(+0.36%) |
Jun 21, 2021 | 145.37 | 147.43 | 142.62 | 147.29 | 1,641,398 | +1.92(+1.32%) |
Jun 18, 2021 | 149.88 | 151.33 | 144.60 | 145.37 | 2,533,203 | -4.24(-2.83%) |
Jun 17, 2021 | 145.13 | 152.87 | 145.12 | 149.61 | 2,624,992 | +1.98(+1.34%) |
Jun 16, 2021 | 145.26 | 150.86 | 144.76 | 147.63 | 3,088,676 | +2.38(+1.64%) |
Jun 15, 2021 | 150.82 | 151.19 | 142.71 | 145.25 | 2,747,240 | -6.28(-4.14%) |
Jun 14, 2021 | 148.59 | 153.43 | 145.64 | 151.53 | 2,809,039 | +2.11(+1.41%) |
Jun 11, 2021 | 147.01 | 149.44 | 144.67 | 149.42 | 2,463,074 | +2.23(+1.52%) |
Jun 10, 2021 | 148.29 | 150.88 | 146.50 | 147.19 | 2,513,809 | -2.96(-1.97%) |
Jun 09, 2021 | 153.10 | 154.35 | 149.66 | 150.15 | 2,553,280 | -2.55(-1.67%) |
Jun 08, 2021 | 152.31 | 157.20 | 147.12 | 152.70 | 4,082,777 | +0.26(+0.17%) |
Jun 07, 2021 | 148.22 | 156.20 | 145.55 | 152.44 | 6,737,972 | +6.89(+4.73%) |
Jun 04, 2021 | 144.49 | 147.76 | 142.00 | 145.55 | 3,027,065 | +2.49(+1.74%) |
Jun 03, 2021 | 145.00 | 149.64 | 140.11 | 143.06 | 4,860,056 | -6.68(-4.46%) |
Jun 02, 2021 | 134.59 | 151.36 | 134.59 | 149.74 | 9,482,593 | +14.55(+10.76%) |
Jun 01, 2021 | 142.90 | 143.36 | 132.13 | 135.19 | 8,619,143 | -10.23(-7.03%) |
May 28, 2021 | 149.98 | 154.40 | 143.00 | 145.42 | 16,995,660 | +2.81(+1.97%) |
May 27, 2021 | 134.39 | 146.80 | 133.54 | 142.61 | 21,698,878 | +15.87(+12.52%) |
May 26, 2021 | 124.00 | 127.88 | 121.27 | 126.74 | 5,561,868 | +7.08(+5.92%) |
May 25, 2021 | 118.09 | 120.09 | 116.90 | 119.66 | 3,441,287 | +2.41(+2.06%) |
May 24, 2021 | 113.72 | 120.25 | 112.97 | 117.25 | 8,860,749 | +10.66(+10.00%) |
May 21, 2021 | 108.60 | 109.36 | 106.46 | 106.59 | 1,550,402 | -0.94(-0.87%) |
May 20, 2021 | 104.18 | 108.88 | 103.81 | 107.53 | 2,632,937 | +3.73(+3.59%) |
May 19, 2021 | 103.25 | 104.44 | 102.00 | 103.80 | 1,809,508 | -0.65(-0.62%) |
May 18, 2021 | 103.30 | 106.20 | 101.90 | 104.45 | 2,792,624 | +1.94(+1.89%) |
May 17, 2021 | 105.71 | 106.00 | 100.42 | 102.51 | 3,896,912 | -2.46(-2.34%) |
May 14, 2021 | 102.93 | 106.25 | 101.91 | 104.97 | 3,431,921 | +3.45(+3.40%) |
May 13, 2021 | 105.00 | 106.95 | 99.86 | 101.52 | 3,323,175 | -3.47(-3.31%) |
May 12, 2021 | 109.38 | 111.00 | 103.88 | 104.99 | 3,692,808 | -4.65(-4.24%) |
May 11, 2021 | 100.89 | 110.70 | 100.82 | 109.64 | 4,696,546 | +2.43(+2.27%) |
May 10, 2021 | 110.28 | 110.42 | 103.16 | 107.21 | 6,429,544 | -3.52(-3.17%) |
May 07, 2021 | 107.73 | 116.88 | 106.91 | 110.72 | 9,339,658 | -8.32(-6.99%) |
May 06, 2021 | 120.03 | 120.47 | 115.46 | 119.04 | 4,834,893 | -2.53(-2.08%) |
May 05, 2021 | 125.51 | 125.74 | 120.20 | 121.57 | 2,473,668 | -3.23(-2.59%) |
May 04, 2021 | 125.28 | 125.70 | 119.66 | 124.80 | 3,702,974 | -1.60(-1.27%) |