Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 142.58 | 147.33 | 140.58 | 146.50 | 307,872 | +4.66(+3.29%) |
Jul 29, 2021 | 148.98 | 149.44 | 138.62 | 141.84 | 609,988 | -6.33(-4.27%) |
Jul 28, 2021 | 151.95 | 153.36 | 142.91 | 148.17 | 440,986 | -3.17(-2.09%) |
Jul 27, 2021 | 151.68 | 152.33 | 148.15 | 151.34 | 156,133 | -0.34(-0.22%) |
Jul 26, 2021 | 152.27 | 153.14 | 149.59 | 151.68 | 169,747 | +0.33(+0.22%) |
Jul 23, 2021 | 152.27 | 152.32 | 150.32 | 151.35 | 135,502 | -0.75(-0.49%) |
Jul 22, 2021 | 151.32 | 154.78 | 150.94 | 152.10 | 242,326 | +0.82(+0.54%) |
Jul 21, 2021 | 151.12 | 151.98 | 149.51 | 151.28 | 159,289 | +0.73(+0.48%) |
Jul 20, 2021 | 150.55 | 152.73 | 149.99 | 150.55 | 298,007 | +0.16(+0.11%) |
Jul 19, 2021 | 149.25 | 152.79 | 148.85 | 150.39 | 131,506 | -0.48(-0.32%) |
Jul 16, 2021 | 152.04 | 154.03 | 150.55 | 150.87 | 125,542 | -0.03(-0.02%) |
Jul 15, 2021 | 151.65 | 153.69 | 148.43 | 150.90 | 142,788 | -1.23(-0.81%) |
Jul 14, 2021 | 151.54 | 153.85 | 150.47 | 152.13 | 163,300 | +0.99(+0.66%) |
Jul 13, 2021 | 153.94 | 154.92 | 150.98 | 151.14 | 99,124 | -2.86(-1.86%) |
Jul 12, 2021 | 150.48 | 154.28 | 149.78 | 154.00 | 132,565 | +2.76(+1.82%) |
Jul 09, 2021 | 152.43 | 153.13 | 150.03 | 151.24 | 243,504 | -0.26(-0.17%) |
Jul 08, 2021 | 147.39 | 152.13 | 147.39 | 151.50 | 105,797 | +0.13(+0.09%) |
Jul 07, 2021 | 151.58 | 153.52 | 149.49 | 151.37 | 250,646 | +0.16(+0.11%) |
Jul 06, 2021 | 149.41 | 151.23 | 148.03 | 151.21 | 188,560 | +1.45(+0.97%) |
Jul 02, 2021 | 149.87 | 150.69 | 147.11 | 149.76 | 125,578 | +1.07(+0.72%) |
Jul 01, 2021 | 151.19 | 151.90 | 148.00 | 148.69 | 191,538 | -2.76(-1.82%) |
Jun 30, 2021 | 151.06 | 152.27 | 149.03 | 151.45 | 308,863 | +0.24(+0.16%) |
Jun 29, 2021 | 150.53 | 152.71 | 149.91 | 151.21 | 117,852 | +0.64(+0.43%) |
Jun 28, 2021 | 150.39 | 151.00 | 148.91 | 150.57 | 181,385 | +0.55(+0.37%) |
Jun 25, 2021 | 149.46 | 151.00 | 148.44 | 150.02 | 447,420 | +1.14(+0.77%) |
Jun 24, 2021 | 149.55 | 150.67 | 148.69 | 148.88 | 287,785 | -0.04(-0.03%) |
Jun 23, 2021 | 149.15 | 150.54 | 147.38 | 148.92 | 220,326 | +1.24(+0.84%) |
Jun 22, 2021 | 146.25 | 148.57 | 144.84 | 147.68 | 212,481 | +0.72(+0.49%) |
Jun 21, 2021 | 144.25 | 148.19 | 143.71 | 146.96 | 265,755 | +3.28(+2.28%) |
Jun 18, 2021 | 144.04 | 146.40 | 142.78 | 143.68 | 354,691 | -1.61(-1.11%) |
Jun 17, 2021 | 143.54 | 146.58 | 142.28 | 145.29 | 213,394 | +1.08(+0.75%) |
Jun 16, 2021 | 144.52 | 145.39 | 143.09 | 144.21 | 446,156 | -0.75(-0.52%) |
Jun 15, 2021 | 143.66 | 145.12 | 142.61 | 144.96 | 340,849 | +1.98(+1.38%) |
Jun 14, 2021 | 139.08 | 143.85 | 139.08 | 142.98 | 314,737 | +3.95(+2.84%) |
Jun 11, 2021 | 140.62 | 141.70 | 137.62 | 139.03 | 230,138 | -1.40(-1.00%) |
Jun 10, 2021 | 139.60 | 140.91 | 138.35 | 140.43 | 161,396 | +1.42(+1.02%) |
Jun 09, 2021 | 139.17 | 141.02 | 137.97 | 139.01 | 146,751 | -1.41(-1.00%) |
Jun 08, 2021 | 140.50 | 141.59 | 139.34 | 140.42 | 135,261 | +0.19(+0.14%) |
Jun 07, 2021 | 139.70 | 141.47 | 138.63 | 140.23 | 317,694 | +0.67(+0.48%) |
Jun 04, 2021 | 136.08 | 140.13 | 135.72 | 139.56 | 168,884 | +3.38(+2.48%) |
Jun 03, 2021 | 138.35 | 138.73 | 135.54 | 136.18 | 318,234 | -2.59(-1.87%) |
Jun 02, 2021 | 138.05 | 140.00 | 137.52 | 138.77 | 326,602 | +0.43(+0.31%) |
Jun 01, 2021 | 139.07 | 139.99 | 137.79 | 138.34 | 224,903 | -0.66(-0.47%) |
May 28, 2021 | 139.60 | 139.62 | 137.25 | 139.00 | 185,185 | -0.24(-0.17%) |
May 27, 2021 | 139.51 | 140.75 | 138.18 | 139.24 | 221,243 | +0.70(+0.51%) |
May 26, 2021 | 137.36 | 139.39 | 135.73 | 138.54 | 184,266 | +2.68(+1.97%) |
May 25, 2021 | 137.98 | 138.43 | 135.85 | 135.86 | 137,582 | -1.19(-0.87%) |
May 24, 2021 | 137.52 | 138.98 | 136.16 | 137.05 | 164,758 | +1.26(+0.93%) |
May 21, 2021 | 137.45 | 139.53 | 135.79 | 135.79 | 163,015 | -0.46(-0.34%) |
May 20, 2021 | 134.88 | 136.62 | 134.15 | 136.25 | 270,980 | +1.35(+1.00%) |
May 19, 2021 | 131.33 | 135.10 | 131.33 | 134.90 | 161,981 | +1.12(+0.84%) |
May 18, 2021 | 131.69 | 137.14 | 131.22 | 133.78 | 214,383 | +1.79(+1.36%) |
May 17, 2021 | 131.46 | 132.85 | 128.81 | 131.99 | 234,022 | +0.08(+0.06%) |
May 14, 2021 | 131.74 | 133.86 | 130.78 | 131.91 | 207,005 | +0.90(+0.69%) |
May 13, 2021 | 130.25 | 133.63 | 129.34 | 131.01 | 210,968 | +0.99(+0.76%) |
May 12, 2021 | 132.68 | 133.55 | 129.86 | 130.02 | 222,136 | -3.72(-2.78%) |
May 11, 2021 | 128.38 | 135.90 | 127.16 | 133.74 | 298,340 | +3.83(+2.95%) |
May 10, 2021 | 140.63 | 141.22 | 129.79 | 129.91 | 529,426 | -11.60(-8.20%) |
May 07, 2021 | 139.29 | 142.50 | 136.79 | 141.51 | 186,610 | +1.68(+1.20%) |
May 06, 2021 | 139.67 | 140.12 | 136.66 | 139.83 | 224,496 | +0.03(+0.02%) |
May 05, 2021 | 139.91 | 141.03 | 135.96 | 139.80 | 156,225 | -0.50(-0.36%) |
May 04, 2021 | 137.87 | 140.34 | 135.35 | 140.30 | 234,084 | +1.37(+0.99%) |