Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 140.69 | 143.28 | 140.22 | 140.60 | 105,895 | -1.35(-0.95%) |
Jul 29, 2021 | 142.19 | 142.71 | 141.39 | 141.95 | 94,089 | +1.48(+1.05%) |
Jul 28, 2021 | 139.92 | 141.59 | 139.08 | 140.47 | 63,166 | +0.16(+0.12%) |
Jul 27, 2021 | 140.70 | 141.47 | 139.59 | 140.31 | 79,084 | -0.27(-0.19%) |
Jul 26, 2021 | 138.10 | 140.58 | 138.10 | 140.57 | 82,591 | +0.97(+0.70%) |
Jul 23, 2021 | 140.56 | 141.13 | 138.82 | 139.60 | 55,215 | +0.41(+0.30%) |
Jul 22, 2021 | 140.09 | 141.46 | 138.51 | 139.19 | 80,227 | -1.87(-1.32%) |
Jul 21, 2021 | 141.20 | 143.43 | 140.92 | 141.06 | 96,214 | +1.59(+1.14%) |
Jul 20, 2021 | 136.83 | 141.60 | 136.83 | 139.47 | 196,805 | +3.10(+2.27%) |
Jul 19, 2021 | 136.73 | 137.73 | 135.25 | 136.37 | 155,124 | -3.43(-2.46%) |
Jul 16, 2021 | 141.57 | 141.69 | 139.62 | 139.81 | 107,126 | -0.61(-0.44%) |
Jul 15, 2021 | 138.53 | 140.97 | 138.53 | 140.42 | 99,226 | -0.03(-0.02%) |
Jul 14, 2021 | 140.65 | 142.37 | 139.40 | 140.45 | 90,748 | -0.20(-0.14%) |
Jul 13, 2021 | 141.40 | 142.81 | 140.34 | 140.65 | 75,945 | -1.59(-1.12%) |
Jul 12, 2021 | 140.31 | 142.31 | 140.03 | 142.24 | 96,745 | +0.50(+0.35%) |
Jul 09, 2021 | 140.09 | 142.04 | 138.57 | 141.74 | 119,251 | +4.25(+3.09%) |
Jul 08, 2021 | 138.44 | 140.13 | 136.66 | 137.49 | 117,262 | -3.91(-2.77%) |
Jul 07, 2021 | 140.20 | 142.07 | 139.73 | 141.40 | 102,945 | +0.05(+0.03%) |
Jul 06, 2021 | 144.76 | 144.76 | 140.96 | 141.35 | 213,634 | -3.80(-2.62%) |
Jul 02, 2021 | 146.48 | 146.48 | 144.52 | 145.15 | 139,104 | -1.33(-0.91%) |
Jul 01, 2021 | 148.01 | 148.06 | 145.79 | 146.48 | 246,345 | -0.78(-0.53%) |
Jun 30, 2021 | 146.37 | 147.44 | 145.93 | 147.26 | 108,601 | +0.04(+0.03%) |
Jun 29, 2021 | 147.33 | 149.43 | 146.63 | 147.22 | 139,776 | +0.82(+0.56%) |
Jun 28, 2021 | 148.60 | 148.62 | 145.61 | 146.40 | 167,261 | -3.01(-2.01%) |
Jun 25, 2021 | 144.60 | 149.67 | 144.36 | 149.41 | 899,350 | +5.47(+3.80%) |
Jun 24, 2021 | 143.79 | 144.27 | 142.63 | 143.94 | 127,837 | +0.80(+0.56%) |
Jun 23, 2021 | 143.13 | 144.63 | 142.93 | 143.14 | 132,917 | -0.39(-0.27%) |
Jun 22, 2021 | 143.28 | 144.23 | 142.08 | 143.53 | 142,303 | -0.04(-0.03%) |
Jun 21, 2021 | 140.96 | 143.68 | 140.42 | 143.56 | 166,723 | +4.54(+3.26%) |
Jun 18, 2021 | 139.82 | 139.82 | 138.44 | 139.03 | 439,339 | -3.99(-2.79%) |
Jun 17, 2021 | 149.17 | 149.17 | 142.56 | 143.02 | 168,828 | -5.58(-3.75%) |
Jun 16, 2021 | 152.33 | 152.39 | 148.19 | 148.59 | 169,197 | -4.65(-3.04%) |
Jun 15, 2021 | 152.59 | 154.66 | 150.04 | 153.25 | 171,511 | +1.40(+0.92%) |
Jun 14, 2021 | 155.75 | 156.09 | 151.13 | 151.84 | 182,448 | -3.87(-2.48%) |
Jun 11, 2021 | 154.68 | 155.90 | 154.39 | 155.71 | 108,488 | +1.37(+0.88%) |
Jun 10, 2021 | 157.64 | 157.64 | 154.34 | 154.34 | 135,247 | -2.44(-1.56%) |
Jun 09, 2021 | 157.98 | 158.48 | 156.79 | 156.79 | 188,374 | -1.71(-1.08%) |
Jun 08, 2021 | 157.68 | 158.88 | 155.90 | 158.50 | 134,777 | +0.31(+0.19%) |
Jun 07, 2021 | 158.53 | 158.53 | 157.41 | 158.19 | 150,925 | +0.14(+0.09%) |
Jun 04, 2021 | 156.94 | 158.20 | 156.34 | 158.05 | 68,680 | +1.23(+0.79%) |
Jun 03, 2021 | 156.32 | 157.90 | 154.34 | 156.81 | 82,630 | -0.01(-0.01%) |
Jun 02, 2021 | 157.50 | 157.70 | 156.24 | 156.82 | 147,296 | +0.09(+0.06%) |
Jun 01, 2021 | 156.74 | 158.55 | 156.43 | 156.74 | 120,258 | +0.76(+0.49%) |
May 28, 2021 | 153.66 | 155.99 | 152.51 | 155.98 | 120,667 | +2.24(+1.46%) |
May 27, 2021 | 153.68 | 154.16 | 153.14 | 153.74 | 84,449 | +1.54(+1.01%) |
May 26, 2021 | 151.59 | 152.88 | 150.99 | 152.20 | 105,278 | +0.90(+0.60%) |
May 25, 2021 | 152.89 | 153.61 | 150.98 | 151.30 | 114,227 | -1.91(-1.25%) |
May 24, 2021 | 154.58 | 154.58 | 152.77 | 153.21 | 58,268 | -0.96(-0.62%) |
May 21, 2021 | 154.53 | 155.78 | 154.00 | 154.17 | 117,011 | +1.10(+0.72%) |
May 20, 2021 | 152.78 | 153.60 | 151.77 | 153.07 | 86,883 | +1.30(+0.86%) |
May 19, 2021 | 149.94 | 152.05 | 148.97 | 151.78 | 75,570 | -0.91(-0.60%) |
May 18, 2021 | 153.88 | 154.44 | 152.42 | 152.69 | 101,902 | -1.05(-0.69%) |
May 17, 2021 | 153.74 | 154.00 | 152.08 | 153.74 | 74,163 | -1.14(-0.74%) |
May 14, 2021 | 153.46 | 155.26 | 152.78 | 154.88 | 100,446 | +2.41(+1.58%) |
May 13, 2021 | 147.25 | 153.30 | 147.25 | 152.48 | 140,612 | +4.78(+3.24%) |
May 12, 2021 | 149.94 | 150.69 | 147.59 | 147.69 | 97,162 | -3.27(-2.17%) |
May 11, 2021 | 153.37 | 153.48 | 150.66 | 150.96 | 141,630 | -4.20(-2.71%) |
May 10, 2021 | 156.94 | 157.70 | 155.14 | 155.16 | 169,126 | -1.93(-1.23%) |
May 07, 2021 | 154.78 | 157.16 | 154.78 | 157.09 | 123,986 | +1.73(+1.11%) |
May 06, 2021 | 155.31 | 157.84 | 153.23 | 155.36 | 183,774 | -3.05(-1.92%) |
May 05, 2021 | 156.09 | 158.53 | 153.31 | 158.41 | 143,492 | +3.58(+2.31%) |
May 04, 2021 | 154.33 | 155.97 | 153.28 | 154.84 | 78,818 | -0.26(-0.17%) |