Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 163.62 | 168.16 | 162.22 | 163.04 | 459,604 | -2.75(-1.66%) |
Jul 29, 2021 | 159.05 | 169.24 | 158.66 | 165.79 | 694,162 | +7.70(+4.87%) |
Jul 28, 2021 | 146.57 | 158.72 | 161.72 | 158.09 | 870,707 | -3.63(-2.24%) |
Jul 27, 2021 | 159.44 | 162.34 | 156.72 | 161.72 | 543,813 | +2.67(+1.68%) |
Jul 26, 2021 | 161.44 | 163.70 | 157.38 | 159.04 | 310,256 | -2.60(-1.61%) |
Jul 23, 2021 | 159.75 | 161.76 | 158.22 | 161.64 | 396,146 | +1.92(+1.20%) |
Jul 22, 2021 | 151.73 | 161.20 | 150.84 | 159.72 | 744,165 | +7.94(+5.23%) |
Jul 21, 2021 | 150.51 | 153.94 | 150.51 | 151.78 | 325,609 | +1.44(+0.96%) |
Jul 20, 2021 | 148.75 | 152.03 | 147.48 | 150.34 | 350,967 | +3.05(+2.07%) |
Jul 19, 2021 | 143.71 | 150.05 | 142.79 | 147.30 | 345,036 | -0.14(-0.10%) |
Jul 16, 2021 | 148.50 | 150.15 | 146.82 | 147.44 | 320,149 | +0.67(+0.45%) |
Jul 15, 2021 | 146.50 | 147.30 | 143.96 | 146.78 | 256,999 | +0.04(+0.03%) |
Jul 14, 2021 | 151.64 | 152.10 | 145.94 | 146.74 | 301,199 | -4.54(-3.00%) |
Jul 13, 2021 | 147.86 | 155.82 | 146.99 | 151.28 | 463,538 | +3.20(+2.16%) |
Jul 12, 2021 | 150.85 | 151.15 | 147.64 | 148.08 | 270,047 | -2.37(-1.58%) |
Jul 09, 2021 | 149.42 | 151.63 | 148.06 | 150.45 | 287,159 | +1.87(+1.26%) |
Jul 08, 2021 | 145.88 | 149.80 | 144.66 | 148.58 | 268,271 | -0.06(-0.04%) |
Jul 07, 2021 | 148.94 | 150.20 | 145.78 | 148.64 | 188,770 | +0.12(+0.08%) |
Jul 06, 2021 | 150.16 | 150.64 | 145.77 | 148.52 | 246,470 | -0.79(-0.53%) |
Jul 02, 2021 | 149.50 | 150.66 | 148.35 | 149.31 | 194,874 | +0.52(+0.35%) |
Jul 01, 2021 | 150.79 | 151.96 | 147.65 | 148.78 | 260,095 | -1.24(-0.82%) |
Jun 30, 2021 | 150.01 | 151.12 | 148.45 | 150.02 | 259,544 | +0.40(+0.27%) |
Jun 29, 2021 | 149.24 | 152.07 | 148.65 | 149.62 | 227,531 | -0.18(-0.12%) |
Jun 28, 2021 | 149.85 | 150.70 | 148.14 | 149.80 | 284,817 | +0.78(+0.52%) |
Jun 25, 2021 | 149.45 | 151.86 | 147.96 | 149.02 | 562,116 | -0.82(-0.55%) |
Jun 24, 2021 | 148.47 | 151.31 | 148.23 | 149.84 | 359,122 | +2.64(+1.79%) |
Jun 23, 2021 | 145.27 | 147.24 | 144.31 | 147.20 | 406,411 | +2.32(+1.60%) |
Jun 22, 2021 | 139.88 | 145.10 | 137.94 | 144.88 | 528,144 | +4.52(+3.22%) |
Jun 21, 2021 | 137.80 | 142.63 | 137.10 | 140.36 | 383,378 | +2.64(+1.91%) |
Jun 18, 2021 | 137.13 | 141.21 | 136.73 | 137.72 | 455,473 | -1.32(-0.95%) |
Jun 17, 2021 | 141.06 | 143.03 | 138.70 | 139.05 | 401,992 | -2.12(-1.50%) |
Jun 16, 2021 | 140.85 | 142.25 | 139.92 | 141.17 | 208,005 | -0.51(-0.36%) |
Jun 15, 2021 | 143.41 | 143.41 | 140.76 | 141.68 | 316,897 | -2.00(-1.39%) |
Jun 14, 2021 | 143.18 | 144.79 | 142.77 | 143.68 | 245,551 | +1.38(+0.97%) |
Jun 11, 2021 | 139.81 | 142.51 | 139.81 | 142.30 | 242,096 | +2.49(+1.78%) |
Jun 10, 2021 | 142.97 | 143.91 | 139.06 | 139.81 | 350,269 | +0.34(+0.25%) |
Jun 09, 2021 | 143.60 | 144.44 | 138.96 | 139.47 | 430,135 | -2.56(-1.80%) |
Jun 08, 2021 | 134.59 | 143.15 | 133.24 | 142.03 | 616,925 | +8.87(+6.66%) |
Jun 07, 2021 | 130.82 | 133.30 | 129.59 | 133.16 | 326,143 | +2.01(+1.53%) |
Jun 04, 2021 | 132.25 | 132.51 | 130.47 | 131.15 | 160,714 | +0.24(+0.18%) |
Jun 03, 2021 | 134.54 | 135.25 | 129.89 | 130.91 | 399,009 | -4.45(-3.29%) |
Jun 02, 2021 | 133.01 | 135.72 | 132.01 | 135.36 | 537,032 | +1.88(+1.41%) |
Jun 01, 2021 | 135.88 | 136.55 | 132.74 | 133.48 | 324,963 | -2.31(-1.70%) |
May 28, 2021 | 136.90 | 138.47 | 134.92 | 135.79 | 215,751 | -0.61(-0.45%) |
May 27, 2021 | 136.81 | 138.04 | 135.41 | 136.40 | 255,383 | -0.42(-0.31%) |
May 26, 2021 | 136.22 | 137.82 | 135.23 | 136.82 | 196,588 | +1.16(+0.86%) |
May 25, 2021 | 136.74 | 138.83 | 135.20 | 135.66 | 407,533 | +0.29(+0.21%) |
May 24, 2021 | 132.41 | 136.03 | 131.21 | 135.37 | 338,760 | +4.23(+3.23%) |
May 21, 2021 | 130.65 | 132.90 | 129.72 | 131.14 | 344,744 | +1.91(+1.48%) |
May 20, 2021 | 127.39 | 129.52 | 125.65 | 129.22 | 250,639 | +2.84(+2.24%) |
May 19, 2021 | 125.31 | 127.07 | 124.42 | 126.39 | 278,581 | -0.98(-0.77%) |
May 18, 2021 | 127.98 | 130.01 | 126.82 | 127.37 | 594,310 | +0.59(+0.47%) |
May 17, 2021 | 126.81 | 128.90 | 125.66 | 126.78 | 385,143 | -2.87(-2.22%) |
May 14, 2021 | 125.45 | 129.84 | 124.68 | 129.65 | 462,320 | +5.12(+4.11%) |
May 13, 2021 | 126.60 | 127.24 | 122.91 | 124.53 | 548,384 | -1.51(-1.20%) |
May 12, 2021 | 129.23 | 130.38 | 124.70 | 126.05 | 608,562 | -4.78(-3.66%) |
May 11, 2021 | 129.08 | 131.82 | 127.77 | 130.83 | 675,914 | -0.78(-0.59%) |
May 10, 2021 | 138.18 | 138.32 | 131.32 | 131.61 | 570,049 | -7.38(-5.31%) |
May 07, 2021 | 141.83 | 145.13 | 138.75 | 138.99 | 383,749 | -4.89(-3.40%) |
May 06, 2021 | 146.84 | 147.54 | 142.17 | 143.87 | 440,505 | -2.18(-1.49%) |
May 05, 2021 | 152.40 | 152.45 | 145.22 | 146.05 | 681,949 | -6.21(-4.08%) |
May 04, 2021 | 150.58 | 152.41 | 149.60 | 152.26 | 388,729 | +0.13(+0.09%) |