Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 149.20 | 154.96 | 147.88 | 153.55 | 112,567 | +4.91(+3.30%) |
Jul 29, 2021 | 147.69 | 150.24 | 146.37 | 148.64 | 102,359 | -2.74(-1.81%) |
Jul 28, 2021 | 153.26 | 156.19 | 148.92 | 151.37 | 98,910 | -3.21(-2.08%) |
Jul 27, 2021 | 153.92 | 157.89 | 153.41 | 154.59 | 168,587 | +3.31(+2.18%) |
Jul 26, 2021 | 159.12 | 159.12 | 150.15 | 151.28 | 201,516 | -7.93(-4.98%) |
Jul 23, 2021 | 157.04 | 162.61 | 157.04 | 159.21 | 69,275 | +0.94(+0.60%) |
Jul 22, 2021 | 155.44 | 160.82 | 155.44 | 158.27 | 97,402 | +3.59(+2.32%) |
Jul 21, 2021 | 159.97 | 160.44 | 151.95 | 154.68 | 132,539 | -11.80(-7.09%) |
Jul 20, 2021 | 170.92 | 173.90 | 162.80 | 166.48 | 205,000 | -4.82(-2.81%) |
Jul 19, 2021 | 170.64 | 175.36 | 166.67 | 171.30 | 411,764 | +11.62(+7.27%) |
Jul 16, 2021 | 148.82 | 160.31 | 148.73 | 159.68 | 134,879 | +8.50(+5.62%) |
Jul 15, 2021 | 150.43 | 152.51 | 146.84 | 151.19 | 137,573 | +4.06(+2.76%) |
Jul 14, 2021 | 137.40 | 148.07 | 134.74 | 147.12 | 154,333 | +8.31(+5.99%) |
Jul 13, 2021 | 138.15 | 140.42 | 136.36 | 138.81 | 98,311 | +2.08(+1.52%) |
Jul 12, 2021 | 139.10 | 141.18 | 135.23 | 136.74 | 84,262 | +0.28(+0.21%) |
Jul 09, 2021 | 139.10 | 142.12 | 136.17 | 136.45 | 69,480 | -5.95(-4.18%) |
Jul 08, 2021 | 146.18 | 146.65 | 139.76 | 142.40 | 112,162 | +1.42(+1.00%) |
Jul 07, 2021 | 137.02 | 143.72 | 134.19 | 140.99 | 110,032 | +4.63(+3.39%) |
Jul 06, 2021 | 128.52 | 137.40 | 128.52 | 136.36 | 152,902 | +8.22(+6.41%) |
Jul 02, 2021 | 128.14 | 130.69 | 127.20 | 128.14 | 68,131 | +0.66(+0.52%) |
Jul 01, 2021 | 125.78 | 129.94 | 125.31 | 127.48 | 76,235 | -4.53(-3.43%) |
Jun 30, 2021 | 134.61 | 134.85 | 131.26 | 132.02 | 61,856 | -3.49(-2.58%) |
Jun 29, 2021 | 132.21 | 135.75 | 131.17 | 135.51 | 57,365 | +1.13(+0.84%) |
Jun 28, 2021 | 126.63 | 135.13 | 126.63 | 134.38 | 71,829 | +8.59(+6.83%) |
Jun 25, 2021 | 126.26 | 127.77 | 125.59 | 125.78 | 46,185 | -1.23(-0.97%) |
Jun 24, 2021 | 128.43 | 130.51 | 126.82 | 127.01 | 60,571 | -2.46(-1.90%) |
Jun 23, 2021 | 127.48 | 129.66 | 124.65 | 129.47 | 105,076 | -0.66(-0.51%) |
Jun 22, 2021 | 132.58 | 135.13 | 128.99 | 130.13 | 104,797 | -1.51(-1.15%) |
Jun 21, 2021 | 141.08 | 141.08 | 131.21 | 131.64 | 98,941 | -12.28(-8.53%) |
Jun 18, 2021 | 141.08 | 144.10 | 138.34 | 143.91 | 110,503 | +7.93(+5.83%) |
Jun 17, 2021 | 127.86 | 139.19 | 125.78 | 135.98 | 160,977 | +8.78(+6.90%) |
Jun 16, 2021 | 126.26 | 129.37 | 124.41 | 127.20 | 98,334 | +1.51(+1.20%) |
Jun 15, 2021 | 129.94 | 129.94 | 125.40 | 125.69 | 88,112 | -5.29(-4.04%) |
Jun 14, 2021 | 128.90 | 133.06 | 127.39 | 130.98 | 53,102 | +1.13(+0.87%) |
Jun 11, 2021 | 127.48 | 130.13 | 126.63 | 129.84 | 66,742 | +0.76(+0.59%) |
Jun 10, 2021 | 125.31 | 131.64 | 124.08 | 129.09 | 134,389 | +0.28(+0.22%) |
Jun 09, 2021 | 126.54 | 128.81 | 125.41 | 128.81 | 68,903 | +1.51(+1.19%) |
Jun 08, 2021 | 130.50 | 133.24 | 126.63 | 127.29 | 96,943 | -1.98(-1.53%) |
Jun 07, 2021 | 128.33 | 129.66 | 126.81 | 129.28 | 71,308 | +0.85(+0.66%) |
Jun 04, 2021 | 127.95 | 132.02 | 127.20 | 128.43 | 64,259 | -1.51(-1.16%) |
Jun 03, 2021 | 131.83 | 133.43 | 128.52 | 129.94 | 113,027 | -0.66(-0.51%) |
Jun 02, 2021 | 134.09 | 137.21 | 129.47 | 130.60 | 119,591 | -5.19(-3.82%) |
Jun 01, 2021 | 141.27 | 141.30 | 135.23 | 135.79 | 123,869 | -11.52(-7.82%) |
May 28, 2021 | 146.28 | 148.64 | 145.71 | 147.31 | 58,509 | -0.28(-0.19%) |
May 27, 2021 | 146.56 | 149.30 | 144.20 | 147.60 | 43,740 | -0.28(-0.19%) |
May 26, 2021 | 150.34 | 151.75 | 146.94 | 147.88 | 67,642 | -2.74(-1.82%) |
May 25, 2021 | 145.43 | 151.09 | 144.76 | 150.62 | 72,191 | +5.95(+4.11%) |
May 24, 2021 | 145.14 | 148.92 | 144.10 | 144.67 | 66,742 | -2.93(-1.98%) |
May 21, 2021 | 145.05 | 147.93 | 143.35 | 147.60 | 85,880 | -0.76(-0.51%) |
May 20, 2021 | 148.07 | 152.51 | 147.03 | 148.35 | 122,712 | +0.38(+0.26%) |
May 19, 2021 | 148.45 | 151.66 | 144.86 | 147.97 | 245,192 | +6.99(+4.96%) |
May 18, 2021 | 134.94 | 141.37 | 134.18 | 140.99 | 124,819 | +6.33(+4.70%) |
May 17, 2021 | 142.03 | 142.59 | 134.61 | 134.66 | 131,222 | -6.42(-4.55%) |
May 14, 2021 | 147.41 | 147.41 | 140.14 | 141.08 | 106,305 | -9.92(-6.57%) |
May 13, 2021 | 150.81 | 154.40 | 145.24 | 151.00 | 112,418 | +3.78(+2.57%) |
May 12, 2021 | 146.94 | 148.35 | 138.30 | 147.22 | 152,716 | -1.13(-0.76%) |
May 11, 2021 | 147.88 | 150.81 | 143.16 | 148.35 | 201,619 | +7.08(+5.01%) |
May 10, 2021 | 137.78 | 141.37 | 133.43 | 141.27 | 113,718 | +0.19(+0.13%) |
May 07, 2021 | 149.96 | 150.53 | 140.88 | 141.08 | 121,027 | -5.57(-3.80%) |
May 06, 2021 | 147.88 | 153.55 | 146.65 | 146.65 | 126,066 | -1.32(-0.89%) |
May 05, 2021 | 151.00 | 157.04 | 147.12 | 147.97 | 141,813 | -10.29(-6.50%) |
May 04, 2021 | 157.80 | 161.95 | 155.53 | 158.27 | 111,183 | -0.28(-0.18%) |