Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 99.63 | 105.97 | 97.50 | 102.46 | 8,151,015 | -2.42(-2.31%) |
Jul 29, 2021 | 116.45 | 118.79 | 104.10 | 104.88 | 7,942,828 | -5.95(-5.37%) |
Jul 28, 2021 | 107.21 | 115.57 | 107.21 | 110.83 | 12,240,595 | +12.09(+12.24%) |
Jul 27, 2021 | 106.50 | 111.62 | 95.01 | 98.74 | 17,876,818 | -16.69(-14.46%) |
Jul 26, 2021 | 109.01 | 125.29 | 103.60 | 115.43 | 17,803,458 | -9.19(-7.37%) |
Jul 23, 2021 | 130.73 | 130.73 | 116.16 | 124.62 | 8,675,320 | -10.06(-7.47%) |
Jul 22, 2021 | 146.49 | 146.49 | 134.21 | 134.68 | 2,899,733 | -10.80(-7.42%) |
Jul 21, 2021 | 138.10 | 147.64 | 136.51 | 145.48 | 2,618,324 | +7.53(+5.46%) |
Jul 20, 2021 | 135.12 | 138.63 | 129.74 | 137.95 | 1,701,539 | +4.10(+3.06%) |
Jul 19, 2021 | 129.84 | 133.93 | 128.00 | 133.85 | 1,840,703 | +0.45(+0.34%) |
Jul 16, 2021 | 136.01 | 136.20 | 131.71 | 133.40 | 1,463,134 | -1.40(-1.04%) |
Jul 15, 2021 | 131.55 | 138.47 | 130.51 | 134.80 | 2,578,648 | +4.39(+3.37%) |
Jul 14, 2021 | 136.23 | 137.73 | 128.75 | 130.41 | 3,301,871 | -4.70(-3.48%) |
Jul 13, 2021 | 137.56 | 140.00 | 134.60 | 135.11 | 2,697,799 | -2.35(-1.71%) |
Jul 12, 2021 | 140.39 | 140.94 | 134.00 | 137.46 | 2,357,372 | -2.29(-1.64%) |
Jul 09, 2021 | 144.31 | 146.91 | 137.50 | 139.75 | 3,328,378 | +0.84(+0.60%) |
Jul 08, 2021 | 135.43 | 140.38 | 133.07 | 138.91 | 6,791,901 | -6.37(-4.38%) |
Jul 07, 2021 | 151.87 | 151.90 | 142.08 | 145.28 | 3,758,213 | -1.83(-1.24%) |
Jul 06, 2021 | 147.30 | 150.56 | 139.65 | 147.11 | 8,410,976 | -15.09(-9.30%) |
Jul 02, 2021 | 165.49 | 166.51 | 158.28 | 162.20 | 2,458,788 | +1.11(+0.69%) |
Jul 01, 2021 | 177.44 | 179.69 | 160.52 | 161.09 | 4,101,714 | -18.00(-10.05%) |
Jun 30, 2021 | 178.98 | 181.32 | 175.50 | 179.09 | 1,813,835 | -0.46(-0.26%) |
Jun 29, 2021 | 177.38 | 181.14 | 174.20 | 179.55 | 3,027,409 | +1.50(+0.84%) |
Jun 28, 2021 | 170.96 | 178.99 | 170.27 | 178.05 | 3,566,804 | +9.06(+5.36%) |
Jun 25, 2021 | 171.49 | 171.92 | 164.75 | 168.99 | 2,084,166 | +0.88(+0.52%) |
Jun 24, 2021 | 171.42 | 174.00 | 165.46 | 168.11 | 3,841,682 | -1.54(-0.91%) |
Jun 23, 2021 | 161.72 | 172.20 | 161.50 | 169.65 | 6,393,087 | +9.15(+5.70%) |
Jun 22, 2021 | 148.36 | 162.39 | 146.58 | 160.50 | 5,481,444 | +12.41(+8.38%) |
Jun 21, 2021 | 154.34 | 154.41 | 146.75 | 148.09 | 2,178,704 | -6.25(-4.05%) |
Jun 18, 2021 | 152.98 | 157.48 | 152.21 | 154.34 | 2,588,269 | +1.10(+0.72%) |
Jun 17, 2021 | 146.30 | 153.75 | 146.12 | 153.24 | 3,508,269 | +7.12(+4.87%) |
Jun 16, 2021 | 149.90 | 149.90 | 141.20 | 146.12 | 3,714,918 | -6.98(-4.56%) |
Jun 15, 2021 | 153.70 | 163.78 | 149.40 | 153.10 | 6,677,252 | -1.92(-1.24%) |
Jun 14, 2021 | 147.25 | 157.30 | 143.84 | 155.02 | 4,886,772 | +9.57(+6.58%) |
Jun 11, 2021 | 144.31 | 147.90 | 142.52 | 145.45 | 2,672,385 | +1.33(+0.92%) |
Jun 10, 2021 | 148.78 | 151.93 | 142.43 | 144.12 | 2,673,703 | -1.57(-1.08%) |
Jun 09, 2021 | 152.81 | 155.69 | 144.02 | 145.69 | 3,695,479 | -8.41(-5.46%) |
Jun 08, 2021 | 148.37 | 154.98 | 148.01 | 154.10 | 3,166,107 | +3.71(+2.47%) |
Jun 07, 2021 | 155.85 | 156.30 | 145.11 | 150.39 | 3,949,276 | -4.31(-2.79%) |
Jun 04, 2021 | 147.28 | 157.90 | 147.27 | 154.70 | 6,751,748 | +9.22(+6.34%) |
Jun 03, 2021 | 140.70 | 147.29 | 140.28 | 145.48 | 3,585,051 | +1.12(+0.78%) |
Jun 02, 2021 | 148.01 | 150.27 | 138.67 | 144.36 | 4,429,207 | -5.75(-3.83%) |
Jun 01, 2021 | 148.00 | 151.98 | 144.72 | 150.11 | 6,003,958 | +7.84(+5.51%) |
May 28, 2021 | 139.41 | 144.83 | 138.88 | 142.27 | 4,151,241 | +1.06(+0.75%) |
May 27, 2021 | 138.79 | 141.57 | 135.43 | 141.21 | 8,650,694 | +2.46(+1.77%) |
May 26, 2021 | 136.00 | 140.88 | 130.20 | 138.75 | 4,791,560 | +3.85(+2.85%) |
May 25, 2021 | 129.99 | 138.52 | 129.20 | 134.90 | 10,538,004 | +10.78(+8.69%) |
May 24, 2021 | 123.05 | 125.55 | 119.11 | 124.12 | 4,074,603 | +0.13(+0.10%) |
May 21, 2021 | 126.99 | 127.50 | 123.47 | 123.99 | 3,937,717 | -3.55(-2.78%) |
May 20, 2021 | 129.00 | 130.32 | 123.13 | 127.54 | 5,104,933 | +2.54(+2.03%) |
May 19, 2021 | 121.37 | 128.46 | 120.07 | 125.00 | 10,612,119 | +0.61(+0.49%) |
May 18, 2021 | 124.32 | 127.03 | 121.84 | 124.39 | 5,233,195 | +2.69(+2.21%) |
May 17, 2021 | 119.50 | 122.70 | 115.33 | 121.70 | 5,397,800 | +2.81(+2.36%) |
May 14, 2021 | 109.33 | 120.00 | 109.10 | 118.89 | 8,712,963 | +14.46(+13.85%) |
May 13, 2021 | 114.18 | 116.00 | 100.13 | 104.43 | 10,671,451 | -4.59(-4.21%) |
May 12, 2021 | 127.77 | 127.93 | 107.20 | 109.02 | 10,818,649 | -18.94(-14.80%) |
May 11, 2021 | 113.00 | 129.40 | 112.72 | 127.96 | 8,484,998 | +8.19(+6.84%) |
May 10, 2021 | 127.71 | 128.40 | 118.80 | 119.77 | 5,979,194 | -10.23(-7.87%) |
May 07, 2021 | 135.38 | 135.79 | 127.75 | 130.00 | 5,550,303 | -4.33(-3.22%) |
May 06, 2021 | 144.50 | 145.00 | 130.33 | 134.33 | 4,532,460 | -9.46(-6.58%) |
May 05, 2021 | 142.67 | 146.49 | 141.76 | 143.79 | 2,617,207 | +1.45(+1.02%) |
May 04, 2021 | 145.00 | 146.53 | 138.53 | 142.34 | 3,873,059 | -4.78(-3.25%) |