Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 140.23 | 142.81 | 139.76 | 140.14 | 106,244 | -1.34(-0.95%) |
Jul 29, 2021 | 141.72 | 142.24 | 140.93 | 141.48 | 94,400 | +1.48(+1.05%) |
Jul 28, 2021 | 139.46 | 141.13 | 138.63 | 140.01 | 63,375 | +0.16(+0.12%) |
Jul 27, 2021 | 140.24 | 141.00 | 139.13 | 139.84 | 79,345 | -0.27(-0.19%) |
Jul 26, 2021 | 137.65 | 140.12 | 137.65 | 140.11 | 82,864 | +0.97(+0.70%) |
Jul 23, 2021 | 140.09 | 140.67 | 138.37 | 139.14 | 55,397 | +0.41(+0.30%) |
Jul 22, 2021 | 139.63 | 140.99 | 138.05 | 138.73 | 80,491 | -1.86(-1.32%) |
Jul 21, 2021 | 140.74 | 142.96 | 140.46 | 140.59 | 96,531 | +1.58(+1.14%) |
Jul 20, 2021 | 136.38 | 141.14 | 136.38 | 139.01 | 197,454 | +3.09(+2.27%) |
Jul 19, 2021 | 136.28 | 137.28 | 134.81 | 135.92 | 155,636 | -3.42(-2.46%) |
Jul 16, 2021 | 141.11 | 141.22 | 139.16 | 139.34 | 107,479 | -0.61(-0.44%) |
Jul 15, 2021 | 138.08 | 140.51 | 138.08 | 139.96 | 99,554 | -0.03(-0.02%) |
Jul 14, 2021 | 140.19 | 141.90 | 138.94 | 139.99 | 91,047 | -0.20(-0.14%) |
Jul 13, 2021 | 140.94 | 142.34 | 139.88 | 140.19 | 76,196 | -1.58(-1.12%) |
Jul 12, 2021 | 139.84 | 141.84 | 139.56 | 141.77 | 97,064 | +0.50(+0.35%) |
Jul 09, 2021 | 139.63 | 141.58 | 138.12 | 141.27 | 119,644 | +4.24(+3.09%) |
Jul 08, 2021 | 137.98 | 139.67 | 136.21 | 137.03 | 117,649 | -3.90(-2.77%) |
Jul 07, 2021 | 139.74 | 141.61 | 139.27 | 140.94 | 103,285 | +0.05(+0.03%) |
Jul 06, 2021 | 144.28 | 144.28 | 140.50 | 140.89 | 214,338 | -3.79(-2.62%) |
Jul 02, 2021 | 146.00 | 146.00 | 144.05 | 144.67 | 139,563 | -1.32(-0.91%) |
Jul 01, 2021 | 147.52 | 147.57 | 145.32 | 146.00 | 247,158 | -0.78(-0.53%) |
Jun 30, 2021 | 145.89 | 146.96 | 145.45 | 146.77 | 108,959 | +0.04(+0.03%) |
Jun 29, 2021 | 146.85 | 148.94 | 146.15 | 146.73 | 140,237 | +0.81(+0.56%) |
Jun 28, 2021 | 148.11 | 148.13 | 145.13 | 145.92 | 167,813 | -3.00(-2.01%) |
Jun 25, 2021 | 144.13 | 149.17 | 143.89 | 148.92 | 902,317 | +5.45(+3.80%) |
Jun 24, 2021 | 143.32 | 143.79 | 142.16 | 143.47 | 128,258 | +0.80(+0.56%) |
Jun 23, 2021 | 142.66 | 144.16 | 142.46 | 142.67 | 133,355 | -0.38(-0.27%) |
Jun 22, 2021 | 142.81 | 143.75 | 141.61 | 143.05 | 142,773 | -0.04(-0.03%) |
Jun 21, 2021 | 140.50 | 143.21 | 139.96 | 143.09 | 167,273 | +4.52(+3.26%) |
Jun 18, 2021 | 139.36 | 139.36 | 137.98 | 138.57 | 440,789 | -3.98(-2.79%) |
Jun 17, 2021 | 148.68 | 148.68 | 142.10 | 142.55 | 169,385 | -5.56(-3.75%) |
Jun 16, 2021 | 151.83 | 151.89 | 147.70 | 148.10 | 169,756 | -4.64(-3.04%) |
Jun 15, 2021 | 152.09 | 154.15 | 149.55 | 152.74 | 172,077 | +1.40(+0.93%) |
Jun 14, 2021 | 155.24 | 155.58 | 150.63 | 151.34 | 183,049 | -3.85(-2.48%) |
Jun 11, 2021 | 154.17 | 155.39 | 153.88 | 155.20 | 108,846 | +1.36(+0.88%) |
Jun 10, 2021 | 157.12 | 157.12 | 153.84 | 153.84 | 135,693 | -2.43(-1.56%) |
Jun 09, 2021 | 157.46 | 157.96 | 156.27 | 156.27 | 188,996 | -1.71(-1.08%) |
Jun 08, 2021 | 157.16 | 158.36 | 155.39 | 157.98 | 135,222 | +0.31(+0.19%) |
Jun 07, 2021 | 158.00 | 158.00 | 156.89 | 157.67 | 151,422 | +0.14(+0.09%) |
Jun 04, 2021 | 156.42 | 157.68 | 155.83 | 157.53 | 68,907 | +1.23(+0.79%) |
Jun 03, 2021 | 155.81 | 157.38 | 153.84 | 156.30 | 82,902 | -0.01(-0.01%) |
Jun 02, 2021 | 156.98 | 157.18 | 155.72 | 156.31 | 147,782 | +0.09(+0.06%) |
Jun 01, 2021 | 156.22 | 158.03 | 155.92 | 156.22 | 120,655 | +0.76(+0.49%) |
May 28, 2021 | 153.16 | 155.47 | 152.01 | 155.47 | 121,065 | +2.23(+1.46%) |
May 27, 2021 | 153.18 | 153.65 | 152.64 | 153.23 | 84,727 | +1.53(+1.01%) |
May 26, 2021 | 151.09 | 152.38 | 150.49 | 151.70 | 105,625 | +0.90(+0.60%) |
May 25, 2021 | 152.39 | 153.11 | 150.48 | 150.80 | 114,604 | -1.91(-1.25%) |
May 24, 2021 | 154.08 | 154.08 | 152.26 | 152.71 | 58,460 | -0.96(-0.62%) |
May 21, 2021 | 154.02 | 155.26 | 153.49 | 153.66 | 117,397 | +1.09(+0.72%) |
May 20, 2021 | 152.27 | 153.10 | 151.27 | 152.57 | 87,170 | +1.29(+0.86%) |
May 19, 2021 | 149.44 | 151.55 | 148.48 | 151.28 | 75,820 | -0.91(-0.60%) |
May 18, 2021 | 153.37 | 153.93 | 151.92 | 152.19 | 102,238 | -1.05(-0.69%) |
May 17, 2021 | 153.24 | 153.49 | 151.58 | 153.24 | 74,408 | -1.14(-0.74%) |
May 14, 2021 | 152.96 | 154.75 | 152.28 | 154.37 | 100,777 | +2.40(+1.58%) |
May 13, 2021 | 146.77 | 152.80 | 146.77 | 151.97 | 141,076 | +4.77(+3.24%) |
May 12, 2021 | 149.44 | 150.20 | 147.10 | 147.21 | 97,482 | -3.26(-2.17%) |
May 11, 2021 | 152.86 | 152.98 | 150.17 | 150.47 | 142,097 | -4.19(-2.71%) |
May 10, 2021 | 156.43 | 157.18 | 154.63 | 154.65 | 169,684 | -1.92(-1.23%) |
May 07, 2021 | 154.27 | 156.64 | 154.27 | 156.57 | 124,395 | +1.72(+1.11%) |
May 06, 2021 | 154.80 | 157.33 | 152.73 | 154.85 | 184,380 | -3.04(-1.92%) |
May 05, 2021 | 155.58 | 158.00 | 152.81 | 157.89 | 143,965 | +3.56(+2.31%) |
May 04, 2021 | 153.82 | 155.45 | 152.78 | 154.33 | 79,079 | -0.26(-0.17%) |