Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 144.99 | 148.98 | 144.99 | 148.06 | 629,905 | +1.27(+0.87%) |
Jul 29, 2021 | 146.99 | 149.84 | 146.41 | 146.79 | 342,456 | -1.41(-0.95%) |
Jul 28, 2021 | 144.02 | 148.86 | 143.72 | 148.20 | 426,560 | +3.84(+2.66%) |
Jul 27, 2021 | 147.83 | 147.91 | 140.24 | 144.36 | 474,238 | -3.28(-2.22%) |
Jul 26, 2021 | 149.49 | 149.85 | 147.13 | 147.64 | 502,171 | -1.43(-0.96%) |
Jul 23, 2021 | 145.28 | 149.24 | 144.38 | 149.07 | 615,384 | +3.79(+2.61%) |
Jul 22, 2021 | 145.00 | 146.76 | 144.19 | 145.28 | 430,943 | +1.03(+0.71%) |
Jul 21, 2021 | 142.94 | 145.30 | 140.25 | 144.25 | 480,882 | +1.48(+1.04%) |
Jul 20, 2021 | 140.51 | 144.56 | 137.18 | 142.77 | 703,326 | +3.93(+2.83%) |
Jul 19, 2021 | 136.62 | 139.02 | 134.68 | 138.84 | 835,726 | -1.23(-0.88%) |
Jul 16, 2021 | 139.53 | 142.19 | 139.05 | 140.07 | 469,740 | +0.87(+0.63%) |
Jul 15, 2021 | 145.00 | 145.00 | 135.87 | 139.20 | 1,591,363 | -5.67(-3.91%) |
Jul 14, 2021 | 149.82 | 151.11 | 144.68 | 144.87 | 591,161 | -4.07(-2.73%) |
Jul 13, 2021 | 149.01 | 152.25 | 148.36 | 148.94 | 630,055 | +1.12(+0.76%) |
Jul 12, 2021 | 152.50 | 152.85 | 146.99 | 147.82 | 402,645 | -2.52(-1.68%) |
Jul 09, 2021 | 147.06 | 150.36 | 146.81 | 150.34 | 615,434 | +2.92(+1.98%) |
Jul 08, 2021 | 145.64 | 149.21 | 144.21 | 147.42 | 404,966 | -1.78(-1.19%) |
Jul 07, 2021 | 151.02 | 153.12 | 147.21 | 149.20 | 373,164 | +0.24(+0.16%) |
Jul 06, 2021 | 147.67 | 151.27 | 146.82 | 148.96 | 629,752 | +2.35(+1.60%) |
Jul 02, 2021 | 146.73 | 148.41 | 146.23 | 146.61 | 306,366 | +0.53(+0.36%) |
Jul 01, 2021 | 145.69 | 148.48 | 143.22 | 146.08 | 598,671 | +0.32(+0.22%) |
Jun 30, 2021 | 148.76 | 148.93 | 145.49 | 145.76 | 527,429 | -3.18(-2.14%) |
Jun 29, 2021 | 147.15 | 149.77 | 146.37 | 148.94 | 581,690 | +0.24(+0.16%) |
Jun 28, 2021 | 150.00 | 151.17 | 148.11 | 148.70 | 613,820 | -0.09(-0.06%) |
Jun 25, 2021 | 147.50 | 148.80 | 144.88 | 148.79 | 1,041,771 | +2.15(+1.47%) |
Jun 24, 2021 | 147.34 | 148.97 | 146.22 | 146.64 | 630,109 | -0.36(-0.24%) |
Jun 23, 2021 | 147.09 | 149.30 | 146.21 | 147.00 | 463,098 | -0.27(-0.18%) |
Jun 22, 2021 | 144.36 | 148.69 | 144.36 | 147.27 | 480,974 | +1.97(+1.36%) |
Jun 21, 2021 | 144.31 | 146.22 | 140.65 | 145.30 | 563,991 | +1.33(+0.92%) |
Jun 18, 2021 | 142.95 | 146.52 | 141.00 | 143.97 | 710,060 | +1.26(+0.88%) |
Jun 17, 2021 | 136.52 | 144.20 | 136.29 | 142.71 | 947,735 | +4.92(+3.57%) |
Jun 16, 2021 | 135.06 | 138.90 | 134.24 | 137.79 | 908,513 | +3.11(+2.31%) |
Jun 15, 2021 | 136.93 | 137.85 | 133.66 | 134.68 | 667,005 | -2.48(-1.81%) |
Jun 14, 2021 | 137.46 | 139.88 | 136.70 | 137.16 | 795,384 | +0.49(+0.36%) |
Jun 11, 2021 | 133.95 | 137.14 | 133.45 | 136.67 | 586,562 | +1.58(+1.17%) |
Jun 10, 2021 | 131.57 | 135.29 | 131.10 | 135.09 | 614,210 | +3.61(+2.75%) |
Jun 09, 2021 | 134.33 | 135.71 | 131.23 | 131.48 | 846,041 | -2.34(-1.75%) |
Jun 08, 2021 | 133.13 | 135.80 | 132.76 | 133.82 | 1,116,045 | +1.25(+0.94%) |
Jun 07, 2021 | 128.52 | 133.74 | 127.09 | 132.57 | 1,313,252 | +1.70(+1.30%) |
Jun 04, 2021 | 130.89 | 134.83 | 129.85 | 130.87 | 1,506,023 | +1.03(+0.79%) |
Jun 03, 2021 | 129.55 | 130.02 | 123.75 | 129.84 | 3,767,473 | +11.82(+10.02%) |
Jun 02, 2021 | 117.84 | 118.98 | 115.83 | 118.02 | 1,873,343 | -0.39(-0.33%) |
Jun 01, 2021 | 118.57 | 121.33 | 115.47 | 118.41 | 780,838 | +0.20(+0.17%) |
May 28, 2021 | 119.32 | 120.51 | 117.97 | 118.21 | 559,791 | -0.36(-0.30%) |
May 27, 2021 | 117.03 | 119.65 | 113.67 | 118.57 | 816,272 | +0.58(+0.49%) |
May 26, 2021 | 119.12 | 121.49 | 117.35 | 117.99 | 892,096 | +1.70(+1.46%) |
May 25, 2021 | 117.39 | 118.96 | 115.92 | 116.29 | 1,820,830 | -0.94(-0.80%) |
May 24, 2021 | 114.97 | 118.65 | 114.36 | 117.23 | 747,340 | +3.75(+3.30%) |
May 21, 2021 | 114.98 | 116.97 | 113.38 | 113.48 | 727,553 | +0.69(+0.61%) |
May 20, 2021 | 110.69 | 115.38 | 109.17 | 112.79 | 1,093,881 | +4.67(+4.32%) |
May 19, 2021 | 106.25 | 109.59 | 105.36 | 108.12 | 1,144,264 | -0.83(-0.76%) |
May 18, 2021 | 108.54 | 112.52 | 108.00 | 108.95 | 896,095 | +0.34(+0.31%) |
May 17, 2021 | 108.37 | 110.25 | 105.77 | 108.61 | 559,852 | -1.02(-0.93%) |
May 14, 2021 | 104.73 | 110.35 | 103.39 | 109.63 | 1,141,757 | +6.63(+6.44%) |
May 13, 2021 | 108.18 | 109.54 | 102.06 | 103.00 | 1,380,863 | -2.85(-2.69%) |
May 12, 2021 | 103.81 | 108.41 | 102.55 | 105.85 | 1,253,921 | -0.84(-0.79%) |
May 11, 2021 | 97.95 | 108.10 | 97.97 | 106.69 | 1,126,444 | +3.56(+3.45%) |
May 10, 2021 | 105.95 | 106.47 | 102.82 | 103.13 | 1,490,790 | -5.05(-4.67%) |
May 07, 2021 | 109.01 | 111.88 | 107.64 | 108.18 | 985,196 | +1.69(+1.59%) |
May 06, 2021 | 109.23 | 109.48 | 102.53 | 106.49 | 1,783,103 | -4.16(-3.76%) |
May 05, 2021 | 112.04 | 114.09 | 109.08 | 110.65 | 1,194,306 | +0.07(+0.06%) |
May 04, 2021 | 113.12 | 113.47 | 106.68 | 110.58 | 2,163,300 | -3.67(-3.21%) |