Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 143.67 | 145.65 | 142.92 | 143.56 | 656,809 | -1.60(-1.10%) |
Jul 29, 2021 | 145.15 | 147.46 | 144.82 | 145.16 | 2,086,469 | +0.48(+0.33%) |
Jul 28, 2021 | 141.92 | 145.14 | 141.04 | 144.68 | 682,675 | +2.89(+2.04%) |
Jul 27, 2021 | 144.33 | 144.77 | 138.35 | 141.79 | 695,125 | -2.97(-2.05%) |
Jul 26, 2021 | 144.84 | 145.68 | 143.65 | 144.76 | 1,130,020 | +0.57(+0.40%) |
Jul 23, 2021 | 143.06 | 144.47 | 142.25 | 144.19 | 742,646 | +1.87(+1.31%) |
Jul 22, 2021 | 142.63 | 143.44 | 141.53 | 142.32 | 371,607 | +0.08(+0.05%) |
Jul 21, 2021 | 140.38 | 142.48 | 139.80 | 142.24 | 657,024 | +2.41(+1.73%) |
Jul 20, 2021 | 137.57 | 140.67 | 135.44 | 139.83 | 994,710 | +3.02(+2.20%) |
Jul 19, 2021 | 133.25 | 137.09 | 132.59 | 136.81 | 1,212,577 | +0.29(+0.21%) |
Jul 16, 2021 | 138.24 | 138.51 | 135.73 | 136.52 | 1,035,756 | -0.65(-0.48%) |
Jul 15, 2021 | 139.24 | 140.57 | 135.06 | 137.17 | 819,142 | -2.09(-1.50%) |
Jul 14, 2021 | 144.23 | 144.31 | 139.24 | 139.26 | 866,939 | -3.93(-2.75%) |
Jul 13, 2021 | 144.35 | 145.72 | 143.00 | 143.20 | 813,770 | -1.59(-1.10%) |
Jul 12, 2021 | 145.46 | 146.75 | 143.54 | 144.79 | 507,870 | -0.09(-0.06%) |
Jul 09, 2021 | 143.31 | 145.03 | 141.76 | 144.88 | 587,186 | +2.25(+1.58%) |
Jul 08, 2021 | 139.72 | 143.59 | 138.56 | 142.63 | 925,091 | -1.74(-1.21%) |
Jul 07, 2021 | 147.52 | 148.22 | 143.41 | 144.37 | 874,817 | -2.29(-1.56%) |
Jul 06, 2021 | 146.88 | 148.04 | 145.40 | 146.66 | 883,852 | +0.04(+0.03%) |
Jul 02, 2021 | 148.25 | 149.76 | 146.34 | 146.62 | 1,110,151 | -0.55(-0.38%) |
Jul 01, 2021 | 150.09 | 150.18 | 146.24 | 147.18 | 846,760 | -2.73(-1.82%) |
Jun 30, 2021 | 151.04 | 151.04 | 149.45 | 149.91 | 965,814 | -1.80(-1.19%) |
Jun 29, 2021 | 151.19 | 152.27 | 150.23 | 151.71 | 971,593 | +0.72(+0.48%) |
Jun 28, 2021 | 148.62 | 151.31 | 148.56 | 150.99 | 1,488,679 | +3.53(+2.40%) |
Jun 25, 2021 | 148.45 | 149.17 | 146.31 | 147.46 | 1,005,696 | -0.54(-0.36%) |
Jun 24, 2021 | 146.46 | 149.83 | 146.46 | 147.99 | 1,260,860 | +3.22(+2.22%) |
Jun 23, 2021 | 143.07 | 145.32 | 142.95 | 144.77 | 1,178,171 | +2.72(+1.92%) |
Jun 22, 2021 | 138.84 | 142.30 | 138.69 | 142.05 | 1,345,146 | +2.38(+1.71%) |
Jun 21, 2021 | 139.41 | 140.38 | 136.85 | 139.66 | 900,847 | -0.38(-0.27%) |
Jun 18, 2021 | 138.98 | 141.26 | 138.86 | 140.04 | 956,489 | +0.51(+0.36%) |
Jun 17, 2021 | 135.07 | 140.40 | 134.87 | 139.54 | 876,052 | +3.75(+2.76%) |
Jun 16, 2021 | 135.80 | 136.87 | 133.22 | 135.79 | 868,130 | -0.05(-0.04%) |
Jun 15, 2021 | 138.50 | 139.10 | 135.55 | 135.84 | 635,801 | -2.96(-2.13%) |
Jun 14, 2021 | 137.40 | 139.67 | 137.40 | 138.80 | 1,000,481 | +2.13(+1.56%) |
Jun 11, 2021 | 135.72 | 136.80 | 135.32 | 136.67 | 423,793 | +1.13(+0.83%) |
Jun 10, 2021 | 133.67 | 135.65 | 133.27 | 135.54 | 790,127 | +1.57(+1.17%) |
Jun 09, 2021 | 135.66 | 136.71 | 133.84 | 133.97 | 777,826 | -0.74(-0.55%) |
Jun 08, 2021 | 135.71 | 136.35 | 132.15 | 134.71 | 817,041 | +0.18(+0.13%) |
Jun 07, 2021 | 131.86 | 134.78 | 131.02 | 134.54 | 1,296,984 | +2.46(+1.86%) |
Jun 04, 2021 | 132.10 | 133.02 | 131.45 | 132.07 | 783,808 | +1.19(+0.91%) |
Jun 03, 2021 | 133.15 | 133.90 | 130.65 | 130.89 | 829,078 | -3.86(-2.87%) |
Jun 02, 2021 | 134.40 | 135.66 | 133.59 | 134.75 | 858,100 | +0.43(+0.32%) |
Jun 01, 2021 | 134.99 | 136.27 | 132.88 | 134.32 | 1,807,453 | +0.43(+0.32%) |
May 28, 2021 | 135.17 | 136.88 | 133.87 | 133.89 | 800,729 | -0.95(-0.71%) |
May 27, 2021 | 133.73 | 134.87 | 131.45 | 134.85 | 1,032,258 | +1.19(+0.89%) |
May 26, 2021 | 132.34 | 134.25 | 131.95 | 133.66 | 1,151,698 | +2.40(+1.83%) |
May 25, 2021 | 131.76 | 132.78 | 130.45 | 131.26 | 868,261 | +0.41(+0.31%) |
May 24, 2021 | 127.79 | 131.50 | 127.17 | 130.85 | 2,539,213 | +3.85(+3.03%) |
May 21, 2021 | 129.24 | 129.85 | 126.82 | 127.00 | 1,298,054 | -0.76(-0.59%) |
May 20, 2021 | 125.84 | 128.17 | 125.40 | 127.75 | 1,786,130 | +4.12(+3.33%) |
May 19, 2021 | 119.36 | 123.79 | 119.36 | 123.64 | 1,358,702 | -1.46(-1.17%) |
May 18, 2021 | 123.83 | 127.30 | 122.80 | 125.10 | 741,153 | +1.23(+0.99%) |
May 17, 2021 | 123.12 | 125.48 | 121.08 | 123.87 | 986,007 | -1.25(-1.00%) |
May 14, 2021 | 122.36 | 125.70 | 121.25 | 125.13 | 1,232,880 | +4.97(+4.14%) |
May 13, 2021 | 125.05 | 125.90 | 117.53 | 120.16 | 2,255,762 | -4.14(-3.33%) |
May 12, 2021 | 126.62 | 128.79 | 123.29 | 124.30 | 2,267,967 | -5.12(-3.95%) |
May 11, 2021 | 120.27 | 129.68 | 120.27 | 129.42 | 2,654,728 | +2.89(+2.28%) |
May 10, 2021 | 131.74 | 131.74 | 126.47 | 126.53 | 3,237,658 | -7.02(-5.25%) |
May 07, 2021 | 133.85 | 136.55 | 132.81 | 133.54 | 3,038,574 | +2.27(+1.73%) |
May 06, 2021 | 133.84 | 134.00 | 128.88 | 131.28 | 2,632,607 | -3.71(-2.75%) |
May 05, 2021 | 138.32 | 139.12 | 134.31 | 134.98 | 2,276,180 | -2.51(-1.83%) |
May 04, 2021 | 139.08 | 139.28 | 134.14 | 137.49 | 2,109,473 | -3.83(-2.71%) |