Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 140.70 | 143.29 | 140.23 | 140.62 | 105,885 | -1.35(-0.95%) |
Jul 29, 2021 | 142.20 | 142.72 | 141.40 | 141.96 | 94,081 | +1.48(+1.05%) |
Jul 28, 2021 | 139.93 | 141.60 | 139.09 | 140.48 | 63,161 | +0.16(+0.12%) |
Jul 27, 2021 | 140.71 | 141.48 | 139.60 | 140.32 | 79,077 | -0.27(-0.19%) |
Jul 26, 2021 | 138.12 | 140.60 | 138.12 | 140.59 | 82,584 | +0.97(+0.70%) |
Jul 23, 2021 | 140.57 | 141.14 | 138.84 | 139.62 | 55,210 | +0.41(+0.30%) |
Jul 22, 2021 | 140.10 | 141.47 | 138.52 | 139.20 | 80,220 | -1.87(-1.32%) |
Jul 21, 2021 | 141.21 | 143.44 | 140.93 | 141.07 | 96,205 | +1.59(+1.14%) |
Jul 20, 2021 | 136.84 | 141.62 | 136.84 | 139.48 | 196,788 | +3.10(+2.27%) |
Jul 19, 2021 | 136.74 | 137.74 | 135.26 | 136.38 | 155,110 | -3.43(-2.46%) |
Jul 16, 2021 | 141.59 | 141.70 | 139.63 | 139.82 | 107,117 | -0.61(-0.44%) |
Jul 15, 2021 | 138.55 | 140.99 | 138.55 | 140.43 | 99,218 | -0.03(-0.02%) |
Jul 14, 2021 | 140.66 | 142.38 | 139.41 | 140.46 | 90,740 | -0.20(-0.14%) |
Jul 13, 2021 | 141.41 | 142.83 | 140.35 | 140.66 | 75,939 | -1.59(-1.12%) |
Jul 12, 2021 | 140.32 | 142.32 | 140.04 | 142.25 | 96,737 | +0.50(+0.35%) |
Jul 09, 2021 | 140.10 | 142.06 | 138.59 | 141.75 | 119,240 | +4.25(+3.09%) |
Jul 08, 2021 | 138.45 | 140.14 | 136.67 | 137.50 | 117,252 | -3.91(-2.77%) |
Jul 07, 2021 | 140.21 | 142.09 | 139.74 | 141.41 | 102,936 | +0.05(+0.03%) |
Jul 06, 2021 | 144.77 | 144.77 | 140.97 | 141.37 | 213,615 | -3.80(-2.62%) |
Jul 02, 2021 | 146.49 | 146.49 | 144.53 | 145.16 | 139,092 | -1.33(-0.91%) |
Jul 01, 2021 | 148.02 | 148.07 | 145.81 | 146.49 | 246,324 | -0.78(-0.53%) |
Jun 30, 2021 | 146.38 | 147.45 | 145.94 | 147.27 | 108,591 | +0.04(+0.03%) |
Jun 29, 2021 | 147.35 | 149.44 | 146.65 | 147.23 | 139,764 | +0.82(+0.56%) |
Jun 28, 2021 | 148.62 | 148.63 | 145.62 | 146.41 | 167,247 | -3.01(-2.01%) |
Jun 25, 2021 | 144.62 | 149.68 | 144.38 | 149.42 | 899,273 | +5.47(+3.80%) |
Jun 24, 2021 | 143.81 | 144.28 | 142.64 | 143.95 | 127,826 | +0.80(+0.56%) |
Jun 23, 2021 | 143.14 | 144.64 | 142.94 | 143.15 | 132,905 | -0.38(-0.27%) |
Jun 22, 2021 | 143.29 | 144.24 | 142.09 | 143.54 | 142,291 | -0.04(-0.03%) |
Jun 21, 2021 | 140.97 | 143.69 | 140.43 | 143.58 | 166,709 | +4.54(+3.26%) |
Jun 18, 2021 | 139.84 | 139.84 | 138.45 | 139.04 | 439,302 | -3.99(-2.79%) |
Jun 17, 2021 | 149.18 | 149.18 | 142.58 | 143.03 | 168,814 | -5.58(-3.75%) |
Jun 16, 2021 | 152.35 | 152.41 | 148.20 | 148.61 | 169,183 | -4.66(-3.04%) |
Jun 15, 2021 | 152.61 | 154.67 | 150.06 | 153.26 | 171,497 | +1.40(+0.92%) |
Jun 14, 2021 | 155.76 | 156.10 | 151.15 | 151.86 | 182,432 | -3.87(-2.48%) |
Jun 11, 2021 | 154.69 | 155.91 | 154.41 | 155.72 | 108,479 | +1.37(+0.88%) |
Jun 10, 2021 | 157.66 | 157.66 | 154.36 | 154.36 | 135,236 | -2.44(-1.56%) |
Jun 09, 2021 | 157.99 | 158.49 | 156.80 | 156.80 | 188,358 | -1.71(-1.08%) |
Jun 08, 2021 | 157.69 | 158.90 | 155.91 | 158.51 | 134,766 | +0.31(+0.19%) |
Jun 07, 2021 | 158.54 | 158.54 | 157.42 | 158.20 | 150,911 | +0.15(+0.09%) |
Jun 04, 2021 | 156.95 | 158.21 | 156.36 | 158.06 | 68,674 | +1.23(+0.78%) |
Jun 03, 2021 | 156.34 | 157.91 | 154.36 | 156.83 | 82,623 | -0.01(-0.01%) |
Jun 02, 2021 | 157.51 | 157.71 | 156.25 | 156.84 | 147,283 | +0.09(+0.05%) |
Jun 01, 2021 | 156.75 | 158.56 | 156.44 | 156.75 | 120,248 | +0.76(+0.49%) |
May 28, 2021 | 153.67 | 156.00 | 152.52 | 155.99 | 120,657 | +2.24(+1.46%) |
May 27, 2021 | 153.69 | 154.17 | 153.16 | 153.75 | 84,441 | +1.54(+1.01%) |
May 26, 2021 | 151.61 | 152.90 | 151.00 | 152.21 | 105,269 | +0.90(+0.60%) |
May 25, 2021 | 152.91 | 153.63 | 150.99 | 151.31 | 114,217 | -1.91(-1.25%) |
May 24, 2021 | 154.60 | 154.60 | 152.78 | 153.22 | 58,263 | -0.96(-0.62%) |
May 21, 2021 | 154.54 | 155.79 | 154.01 | 154.18 | 117,001 | +1.10(+0.72%) |
May 20, 2021 | 152.79 | 153.62 | 151.78 | 153.09 | 86,876 | +1.30(+0.86%) |
May 19, 2021 | 149.95 | 152.07 | 148.98 | 151.79 | 75,564 | -0.91(-0.60%) |
May 18, 2021 | 153.89 | 154.46 | 152.43 | 152.70 | 101,893 | -1.06(-0.69%) |
May 17, 2021 | 153.75 | 154.01 | 152.10 | 153.75 | 74,157 | -1.14(-0.74%) |
May 14, 2021 | 153.48 | 155.27 | 152.80 | 154.90 | 100,437 | +2.41(+1.58%) |
May 13, 2021 | 147.26 | 153.31 | 147.26 | 152.49 | 140,600 | +4.78(+3.24%) |
May 12, 2021 | 149.95 | 150.71 | 147.60 | 147.71 | 97,153 | -3.27(-2.17%) |
May 11, 2021 | 153.38 | 153.50 | 150.68 | 150.97 | 141,618 | -4.20(-2.71%) |
May 10, 2021 | 156.96 | 157.71 | 155.16 | 155.17 | 169,111 | -1.93(-1.23%) |
May 07, 2021 | 154.79 | 157.17 | 154.79 | 157.10 | 123,975 | +1.73(+1.11%) |
May 06, 2021 | 155.33 | 157.86 | 153.25 | 155.38 | 183,758 | -3.05(-1.92%) |
May 05, 2021 | 156.10 | 158.54 | 153.32 | 158.42 | 143,479 | +3.58(+2.31%) |
May 04, 2021 | 154.34 | 155.98 | 153.29 | 154.85 | 78,812 | -0.26(-0.17%) |