Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 138.46 | 140.31 | 136.75 | 137.29 | 504,063 | -3.35(-2.38%) |
Jul 29, 2021 | 139.58 | 142.30 | 139.29 | 140.64 | 625,302 | +2.14(+1.55%) |
Jul 28, 2021 | 137.14 | 139.31 | 136.97 | 138.50 | 263,530 | +1.96(+1.44%) |
Jul 27, 2021 | 138.48 | 139.00 | 133.25 | 136.54 | 405,235 | -2.30(-1.66%) |
Jul 26, 2021 | 139.95 | 140.21 | 138.02 | 138.84 | 269,966 | -1.96(-1.39%) |
Jul 23, 2021 | 139.81 | 142.35 | 138.41 | 140.80 | 461,413 | +2.33(+1.68%) |
Jul 22, 2021 | 138.55 | 139.52 | 136.80 | 138.47 | 356,144 | -0.81(-0.58%) |
Jul 21, 2021 | 136.78 | 139.82 | 136.78 | 139.28 | 659,366 | +4.77(+3.55%) |
Jul 20, 2021 | 134.20 | 135.84 | 130.64 | 134.51 | 634,818 | +1.29(+0.97%) |
Jul 19, 2021 | 131.75 | 133.94 | 130.36 | 133.22 | 979,623 | -1.89(-1.40%) |
Jul 16, 2021 | 136.95 | 138.60 | 134.51 | 135.11 | 448,696 | -1.21(-0.89%) |
Jul 15, 2021 | 135.93 | 138.91 | 134.50 | 136.32 | 434,335 | -0.24(-0.18%) |
Jul 14, 2021 | 139.62 | 140.84 | 136.25 | 136.56 | 542,032 | -2.14(-1.54%) |
Jul 13, 2021 | 141.81 | 141.82 | 138.13 | 138.70 | 566,411 | -3.47(-2.44%) |
Jul 12, 2021 | 144.16 | 144.87 | 141.59 | 142.17 | 587,931 | -1.98(-1.37%) |
Jul 09, 2021 | 141.57 | 144.66 | 141.29 | 144.15 | 1,033,717 | +2.73(+1.93%) |
Jul 08, 2021 | 139.80 | 143.00 | 137.40 | 141.42 | 1,069,461 | -2.51(-1.74%) |
Jul 07, 2021 | 149.54 | 149.78 | 143.84 | 143.93 | 552,324 | -4.57(-3.08%) |
Jul 06, 2021 | 150.65 | 151.85 | 147.00 | 148.50 | 891,041 | -2.57(-1.70%) |
Jul 02, 2021 | 155.00 | 156.24 | 151.01 | 151.07 | 303,812 | -2.76(-1.79%) |
Jul 01, 2021 | 154.08 | 156.32 | 151.50 | 153.83 | 775,038 | -0.34(-0.22%) |
Jun 30, 2021 | 156.15 | 157.13 | 153.97 | 154.17 | 372,459 | -2.82(-1.80%) |
Jun 29, 2021 | 154.62 | 158.72 | 153.30 | 156.99 | 539,338 | +2.51(+1.62%) |
Jun 28, 2021 | 154.35 | 154.90 | 151.55 | 154.48 | 345,029 | +2.02(+1.32%) |
Jun 25, 2021 | 152.19 | 153.80 | 150.68 | 152.46 | 2,195,746 | +0.36(+0.24%) |
Jun 24, 2021 | 154.91 | 154.91 | 151.08 | 152.10 | 1,129,587 | -1.60(-1.04%) |
Jun 23, 2021 | 151.03 | 154.67 | 151.03 | 153.70 | 374,785 | +2.01(+1.33%) |
Jun 22, 2021 | 152.86 | 154.77 | 151.06 | 151.69 | 685,666 | -0.77(-0.51%) |
Jun 21, 2021 | 149.63 | 152.87 | 147.20 | 152.46 | 553,710 | +3.16(+2.12%) |
Jun 18, 2021 | 151.78 | 151.78 | 148.44 | 149.30 | 1,013,698 | -2.74(-1.80%) |
Jun 17, 2021 | 150.97 | 154.46 | 150.54 | 152.04 | 600,624 | +0.01(+0.01%) |
Jun 16, 2021 | 148.63 | 154.69 | 148.63 | 152.03 | 886,149 | +2.76(+1.85%) |
Jun 15, 2021 | 154.17 | 154.20 | 149.22 | 149.27 | 689,035 | -4.32(-2.81%) |
Jun 14, 2021 | 152.95 | 155.00 | 152.80 | 153.59 | 629,238 | +0.73(+0.48%) |
Jun 11, 2021 | 152.50 | 153.90 | 149.18 | 152.86 | 939,967 | +1.49(+0.98%) |
Jun 10, 2021 | 154.79 | 154.79 | 151.10 | 151.37 | 999,145 | -2.46(-1.60%) |
Jun 09, 2021 | 158.56 | 161.51 | 153.83 | 153.83 | 605,512 | -7.33(-4.55%) |
Jun 08, 2021 | 160.04 | 161.85 | 159.31 | 161.16 | 597,369 | +2.96(+1.87%) |
Jun 07, 2021 | 153.07 | 160.78 | 152.17 | 158.20 | 870,208 | +5.04(+3.29%) |
Jun 04, 2021 | 151.52 | 154.45 | 151.08 | 153.16 | 383,578 | +2.26(+1.50%) |
Jun 03, 2021 | 153.00 | 155.00 | 150.16 | 150.90 | 628,543 | -4.03(-2.60%) |
Jun 02, 2021 | 158.00 | 158.74 | 152.43 | 154.93 | 816,518 | -3.14(-1.99%) |
Jun 01, 2021 | 160.41 | 161.95 | 157.36 | 158.07 | 1,252,204 | -1.40(-0.88%) |
May 28, 2021 | 162.00 | 163.12 | 157.66 | 159.47 | 1,257,723 | -2.41(-1.49%) |
May 27, 2021 | 159.51 | 164.40 | 157.89 | 161.88 | 1,765,019 | -1.92(-1.17%) |
May 26, 2021 | 158.48 | 165.07 | 156.13 | 163.80 | 1,317,698 | +5.06(+3.19%) |
May 25, 2021 | 173.77 | 179.12 | 158.20 | 158.74 | 3,178,773 | -9.34(-5.56%) |
May 24, 2021 | 167.17 | 170.17 | 164.50 | 168.08 | 1,362,872 | +2.25(+1.36%) |
May 21, 2021 | 162.34 | 168.08 | 160.69 | 165.84 | 1,165,209 | +4.66(+2.89%) |
May 20, 2021 | 158.05 | 161.88 | 157.50 | 161.17 | 814,612 | +3.75(+2.38%) |
May 19, 2021 | 152.02 | 158.14 | 150.39 | 157.42 | 796,185 | +2.06(+1.32%) |
May 18, 2021 | 151.48 | 158.35 | 150.71 | 155.36 | 1,051,548 | +5.88(+3.93%) |
May 17, 2021 | 151.34 | 152.68 | 148.84 | 149.49 | 1,212,459 | -2.40(-1.58%) |
May 14, 2021 | 147.18 | 152.63 | 147.18 | 151.89 | 955,197 | +5.85(+4.01%) |
May 13, 2021 | 147.38 | 149.65 | 143.35 | 146.04 | 907,273 | -0.14(-0.10%) |
May 12, 2021 | 155.63 | 156.51 | 144.38 | 146.18 | 1,275,989 | -11.73(-7.43%) |
May 11, 2021 | 148.94 | 158.54 | 148.76 | 157.91 | 962,136 | +1.72(+1.10%) |
May 10, 2021 | 158.92 | 159.47 | 155.76 | 156.19 | 779,033 | -4.42(-2.75%) |
May 07, 2021 | 155.02 | 162.03 | 152.38 | 160.61 | 922,134 | +7.13(+4.65%) |
May 06, 2021 | 153.21 | 157.24 | 150.80 | 153.48 | 975,456 | -1.42(-0.91%) |
May 05, 2021 | 162.16 | 162.16 | 153.94 | 154.90 | 999,727 | -4.81(-3.01%) |
May 04, 2021 | 168.08 | 168.56 | 157.51 | 159.71 | 1,390,706 | -11.15(-6.53%) |