Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 142.82 | 143.50 | 140.88 | 141.27 | 417,127 | -2.28(-1.59%) |
Jul 29, 2021 | 146.80 | 147.35 | 143.20 | 143.55 | 506,848 | -3.11(-2.12%) |
Jul 28, 2021 | 145.59 | 147.34 | 144.95 | 146.66 | 281,095 | +1.89(+1.31%) |
Jul 27, 2021 | 143.50 | 145.99 | 142.21 | 144.77 | 297,197 | +0.50(+0.35%) |
Jul 26, 2021 | 144.72 | 146.03 | 143.75 | 144.27 | 250,578 | +0.04(+0.03%) |
Jul 23, 2021 | 142.53 | 144.62 | 141.85 | 144.23 | 281,263 | +2.35(+1.66%) |
Jul 22, 2021 | 143.22 | 145.00 | 140.83 | 141.88 | 267,667 | -1.06(-0.74%) |
Jul 21, 2021 | 141.14 | 143.35 | 141.12 | 142.94 | 461,874 | +2.43(+1.73%) |
Jul 20, 2021 | 138.41 | 141.76 | 136.61 | 140.51 | 354,898 | +3.52(+2.57%) |
Jul 19, 2021 | 136.84 | 138.83 | 135.47 | 136.99 | 528,588 | -1.84(-1.33%) |
Jul 16, 2021 | 139.37 | 140.76 | 138.62 | 138.83 | 242,839 | +0.11(+0.08%) |
Jul 15, 2021 | 139.02 | 140.77 | 137.83 | 138.72 | 294,242 | -0.70(-0.50%) |
Jul 14, 2021 | 139.43 | 140.82 | 137.77 | 139.42 | 405,023 | +0.73(+0.53%) |
Jul 13, 2021 | 141.83 | 142.68 | 138.50 | 138.69 | 342,770 | -3.61(-2.54%) |
Jul 12, 2021 | 142.90 | 145.55 | 141.53 | 142.30 | 249,871 | -0.15(-0.11%) |
Jul 09, 2021 | 142.63 | 143.35 | 141.71 | 142.45 | 243,632 | +0.48(+0.34%) |
Jul 08, 2021 | 140.86 | 142.95 | 139.81 | 141.97 | 297,406 | -0.61(-0.43%) |
Jul 07, 2021 | 141.67 | 143.28 | 140.48 | 142.58 | 352,974 | +1.96(+1.39%) |
Jul 06, 2021 | 140.05 | 140.98 | 138.29 | 140.62 | 267,877 | +0.84(+0.60%) |
Jul 02, 2021 | 139.35 | 140.15 | 139.01 | 139.78 | 253,771 | +1.13(+0.82%) |
Jul 01, 2021 | 137.21 | 139.13 | 137.21 | 138.65 | 346,868 | +1.10(+0.80%) |
Jun 30, 2021 | 138.68 | 139.14 | 137.20 | 137.55 | 308,474 | -1.00(-0.72%) |
Jun 29, 2021 | 138.59 | 138.65 | 136.87 | 138.55 | 336,796 | +0.43(+0.31%) |
Jun 28, 2021 | 139.02 | 139.06 | 137.42 | 138.12 | 346,888 | -0.48(-0.35%) |
Jun 25, 2021 | 138.80 | 140.07 | 137.53 | 138.60 | 735,618 | -0.24(-0.17%) |
Jun 24, 2021 | 139.45 | 140.57 | 138.04 | 138.84 | 402,056 | +0.44(+0.32%) |
Jun 23, 2021 | 136.75 | 138.82 | 136.75 | 138.40 | 441,598 | +1.98(+1.45%) |
Jun 22, 2021 | 136.54 | 137.83 | 134.53 | 136.42 | 405,653 | +0.58(+0.43%) |
Jun 21, 2021 | 131.71 | 136.09 | 131.40 | 135.84 | 438,295 | +4.35(+3.31%) |
Jun 18, 2021 | 132.48 | 134.25 | 131.00 | 131.49 | 645,389 | -2.10(-1.57%) |
Jun 17, 2021 | 132.96 | 135.68 | 132.42 | 133.59 | 513,008 | +0.26(+0.20%) |
Jun 16, 2021 | 130.84 | 133.94 | 129.86 | 133.33 | 1,705,297 | +3.06(+2.35%) |
Jun 15, 2021 | 129.04 | 130.31 | 125.61 | 130.27 | 1,551,567 | +1.25(+0.97%) |
Jun 14, 2021 | 129.44 | 129.44 | 127.57 | 129.02 | 347,966 | -0.06(-0.05%) |
Jun 11, 2021 | 128.59 | 129.15 | 127.72 | 129.08 | 293,317 | +1.54(+1.21%) |
Jun 10, 2021 | 128.20 | 128.98 | 127.16 | 127.54 | 282,697 | -0.05(-0.04%) |
Jun 09, 2021 | 129.29 | 129.66 | 127.46 | 127.59 | 565,384 | -1.55(-1.20%) |
Jun 08, 2021 | 128.06 | 129.87 | 128.06 | 129.14 | 293,582 | +0.96(+0.75%) |
Jun 07, 2021 | 127.18 | 128.86 | 126.31 | 128.18 | 358,310 | +0.86(+0.68%) |
Jun 04, 2021 | 127.70 | 129.00 | 127.00 | 127.32 | 355,784 | +0.39(+0.31%) |
Jun 03, 2021 | 125.53 | 127.23 | 125.30 | 126.93 | 1,416,487 | +0.58(+0.46%) |
Jun 02, 2021 | 126.51 | 127.44 | 125.55 | 126.35 | 287,651 | -0.16(-0.13%) |
Jun 01, 2021 | 124.84 | 126.74 | 124.08 | 126.51 | 691,154 | +1.98(+1.59%) |
May 28, 2021 | 125.75 | 126.40 | 124.38 | 124.53 | 983,127 | -1.10(-0.88%) |
May 27, 2021 | 127.23 | 127.23 | 125.43 | 125.63 | 310,658 | -0.61(-0.48%) |
May 26, 2021 | 125.37 | 126.94 | 124.75 | 126.24 | 284,686 | +1.25(+1.00%) |
May 25, 2021 | 128.32 | 128.93 | 124.51 | 124.99 | 290,171 | -2.61(-2.05%) |
May 24, 2021 | 126.69 | 128.24 | 126.69 | 127.60 | 262,063 | +1.71(+1.36%) |
May 21, 2021 | 127.00 | 128.61 | 125.10 | 125.89 | 906,576 | -0.05(-0.04%) |
May 20, 2021 | 125.42 | 127.28 | 125.00 | 125.94 | 366,993 | +0.50(+0.40%) |
May 19, 2021 | 121.80 | 125.62 | 120.94 | 125.44 | 388,117 | +1.01(+0.81%) |
May 18, 2021 | 125.46 | 126.23 | 123.80 | 124.43 | 221,959 | -0.76(-0.61%) |
May 17, 2021 | 125.21 | 126.67 | 124.78 | 125.19 | 355,606 | -0.02(-0.02%) |
May 14, 2021 | 123.34 | 125.61 | 123.03 | 125.21 | 467,387 | +3.16(+2.59%) |
May 13, 2021 | 121.27 | 123.00 | 120.30 | 122.05 | 623,116 | +0.96(+0.79%) |
May 12, 2021 | 122.19 | 123.53 | 120.84 | 121.09 | 426,512 | -1.74(-1.42%) |
May 11, 2021 | 122.10 | 125.00 | 121.03 | 122.83 | 563,853 | +3.12(+2.61%) |
May 10, 2021 | 121.48 | 122.92 | 119.67 | 119.71 | 447,944 | -2.39(-1.96%) |
May 07, 2021 | 119.02 | 122.37 | 116.68 | 122.10 | 378,772 | +4.23(+3.59%) |
May 06, 2021 | 117.25 | 117.99 | 115.61 | 117.87 | 513,980 | +0.17(+0.14%) |
May 05, 2021 | 120.32 | 121.67 | 117.11 | 117.70 | 676,321 | -1.75(-1.47%) |
May 04, 2021 | 121.17 | 121.64 | 118.15 | 119.45 | 533,204 | -2.60(-2.13%) |