Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 142.84 | 144.45 | 141.55 | 141.73 | 90,010 | -1.11(-0.78%) |
Jul 29, 2021 | 142.75 | 144.56 | 142.65 | 142.83 | 49,348 | +0.96(+0.68%) |
Jul 28, 2021 | 142.61 | 143.53 | 140.29 | 141.87 | 67,291 | -0.18(-0.13%) |
Jul 27, 2021 | 140.92 | 143.45 | 140.92 | 142.06 | 84,225 | -0.36(-0.25%) |
Jul 26, 2021 | 143.86 | 143.86 | 142.28 | 142.42 | 43,737 | -1.01(-0.71%) |
Jul 23, 2021 | 142.02 | 143.60 | 140.72 | 143.43 | 48,648 | +2.47(+1.75%) |
Jul 22, 2021 | 141.69 | 143.10 | 140.38 | 140.96 | 55,220 | -1.73(-1.22%) |
Jul 21, 2021 | 145.28 | 145.58 | 142.24 | 142.69 | 66,443 | -1.52(-1.06%) |
Jul 20, 2021 | 141.02 | 145.69 | 139.87 | 144.22 | 116,499 | +4.61(+3.30%) |
Jul 19, 2021 | 141.04 | 142.76 | 138.54 | 139.60 | 81,266 | -3.15(-2.20%) |
Jul 16, 2021 | 143.93 | 145.22 | 142.53 | 142.75 | 65,063 | -0.07(-0.05%) |
Jul 15, 2021 | 143.09 | 143.49 | 141.91 | 142.82 | 112,172 | -0.71(-0.49%) |
Jul 14, 2021 | 140.88 | 144.31 | 140.76 | 143.53 | 90,955 | +3.03(+2.15%) |
Jul 13, 2021 | 141.90 | 142.18 | 140.02 | 140.51 | 57,352 | -1.90(-1.33%) |
Jul 12, 2021 | 141.73 | 143.28 | 141.45 | 142.41 | 52,168 | +0.96(+0.68%) |
Jul 09, 2021 | 140.80 | 141.63 | 139.45 | 141.45 | 61,994 | +1.86(+1.33%) |
Jul 08, 2021 | 139.67 | 140.65 | 138.78 | 139.59 | 87,483 | -0.63(-0.45%) |
Jul 07, 2021 | 139.21 | 140.56 | 138.84 | 140.21 | 80,012 | +1.23(+0.88%) |
Jul 06, 2021 | 137.10 | 139.47 | 135.87 | 138.99 | 112,096 | +1.91(+1.39%) |
Jul 02, 2021 | 137.42 | 138.10 | 136.45 | 137.08 | 63,472 | +0.31(+0.23%) |
Jul 01, 2021 | 136.77 | 138.38 | 135.92 | 136.76 | 103,252 | +0.19(+0.14%) |
Jun 30, 2021 | 135.87 | 137.88 | 135.60 | 136.57 | 136,788 | +0.39(+0.28%) |
Jun 29, 2021 | 138.13 | 139.10 | 136.04 | 136.18 | 119,425 | -1.87(-1.36%) |
Jun 28, 2021 | 138.72 | 138.88 | 136.63 | 138.06 | 101,762 | -0.86(-0.62%) |
Jun 25, 2021 | 139.47 | 140.01 | 138.26 | 138.91 | 387,561 | -0.86(-0.61%) |
Jun 24, 2021 | 139.28 | 140.07 | 137.71 | 139.77 | 124,208 | +1.36(+0.99%) |
Jun 23, 2021 | 138.98 | 139.43 | 138.19 | 138.41 | 112,514 | -1.09(-0.78%) |
Jun 22, 2021 | 140.52 | 140.52 | 139.25 | 139.49 | 74,305 | -1.52(-1.08%) |
Jun 21, 2021 | 139.50 | 141.67 | 138.87 | 141.02 | 131,092 | +2.50(+1.80%) |
Jun 18, 2021 | 141.41 | 141.75 | 138.13 | 138.52 | 267,905 | -4.29(-3.00%) |
Jun 17, 2021 | 142.38 | 143.16 | 141.21 | 142.81 | 150,554 | +0.58(+0.41%) |
Jun 16, 2021 | 145.40 | 145.69 | 142.02 | 142.22 | 113,121 | -3.13(-2.15%) |
Jun 15, 2021 | 145.95 | 147.28 | 145.13 | 145.35 | 74,224 | -1.28(-0.87%) |
Jun 14, 2021 | 146.29 | 146.84 | 145.43 | 146.63 | 88,346 | +0.41(+0.28%) |
Jun 11, 2021 | 147.91 | 147.91 | 145.16 | 146.23 | 112,088 | -1.27(-0.86%) |
Jun 10, 2021 | 146.49 | 148.19 | 146.07 | 147.50 | 83,230 | +1.03(+0.70%) |
Jun 09, 2021 | 147.28 | 147.28 | 146.09 | 146.47 | 106,298 | +0.10(+0.07%) |
Jun 08, 2021 | 146.50 | 147.24 | 144.70 | 146.37 | 68,371 | +0.66(+0.45%) |
Jun 07, 2021 | 144.94 | 146.44 | 143.72 | 145.71 | 80,187 | +0.77(+0.53%) |
Jun 04, 2021 | 146.41 | 146.41 | 144.16 | 144.94 | 94,850 | -0.84(-0.58%) |
Jun 03, 2021 | 145.45 | 146.00 | 143.27 | 145.79 | 144,069 | -0.07(-0.05%) |
Jun 02, 2021 | 144.30 | 145.94 | 143.57 | 145.86 | 117,887 | +1.69(+1.18%) |
Jun 01, 2021 | 142.53 | 144.27 | 141.89 | 144.17 | 122,298 | +2.19(+1.54%) |
May 28, 2021 | 142.65 | 142.87 | 141.23 | 141.98 | 98,991 | -0.21(-0.15%) |
May 27, 2021 | 143.11 | 144.58 | 142.08 | 142.19 | 148,308 | +0.23(+0.16%) |
May 26, 2021 | 141.00 | 142.79 | 140.78 | 141.96 | 110,612 | +0.60(+0.42%) |
May 25, 2021 | 144.46 | 144.46 | 140.80 | 141.36 | 110,393 | -3.04(-2.11%) |
May 24, 2021 | 141.81 | 144.99 | 141.81 | 144.40 | 97,642 | +2.41(+1.70%) |
May 21, 2021 | 142.05 | 142.90 | 140.97 | 141.99 | 426,392 | +0.37(+0.26%) |
May 20, 2021 | 140.71 | 141.94 | 140.67 | 141.63 | 51,853 | +0.49(+0.34%) |
May 19, 2021 | 139.01 | 141.22 | 138.03 | 141.14 | 73,768 | +0.83(+0.59%) |
May 18, 2021 | 140.43 | 141.65 | 140.23 | 140.31 | 59,831 | -0.64(-0.46%) |
May 17, 2021 | 140.31 | 141.90 | 139.31 | 140.95 | 93,572 | +0.38(+0.27%) |
May 14, 2021 | 141.70 | 141.77 | 140.17 | 140.57 | 97,575 | -0.96(-0.68%) |
May 13, 2021 | 138.19 | 143.56 | 137.61 | 141.54 | 136,333 | +4.00(+2.91%) |
May 12, 2021 | 139.89 | 141.02 | 137.46 | 137.53 | 109,880 | -2.87(-2.04%) |
May 11, 2021 | 141.28 | 142.05 | 139.89 | 140.40 | 107,818 | -2.59(-1.81%) |
May 10, 2021 | 143.68 | 146.15 | 142.99 | 142.99 | 111,903 | -0.85(-0.59%) |
May 07, 2021 | 143.45 | 144.73 | 143.33 | 143.84 | 136,301 | +0.00(+0.00%) |
May 06, 2021 | 144.67 | 145.51 | 143.30 | 143.84 | 86,851 | +0.02(+0.01%) |
May 05, 2021 | 145.21 | 146.28 | 142.59 | 143.83 | 89,707 | -3.02(-2.06%) |
May 04, 2021 | 149.07 | 149.35 | 146.23 | 146.85 | 76,354 | -2.51(-1.68%) |