Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 170.03 | 171.83 | 167.09 | 167.17 | 611,937 | -4.78(-2.78%) |
Jul 29, 2021 | 172.17 | 174.64 | 170.86 | 171.95 | 464,801 | -0.89(-0.51%) |
Jul 28, 2021 | 168.00 | 173.41 | 167.77 | 172.84 | 397,391 | +4.72(+2.81%) |
Jul 27, 2021 | 168.77 | 170.00 | 163.60 | 168.12 | 718,361 | -0.68(-0.40%) |
Jul 26, 2021 | 167.04 | 170.26 | 165.76 | 168.80 | 824,322 | +2.38(+1.43%) |
Jul 23, 2021 | 162.46 | 167.91 | 162.46 | 166.42 | 416,292 | +3.67(+2.25%) |
Jul 22, 2021 | 161.23 | 163.25 | 159.94 | 162.75 | 457,033 | +3.24(+2.03%) |
Jul 21, 2021 | 155.59 | 159.76 | 154.39 | 159.51 | 577,380 | +4.43(+2.86%) |
Jul 20, 2021 | 151.69 | 156.52 | 149.64 | 155.08 | 664,407 | +5.33(+3.56%) |
Jul 19, 2021 | 146.32 | 150.16 | 144.73 | 149.75 | 623,782 | +1.43(+0.96%) |
Jul 16, 2021 | 147.03 | 149.90 | 146.37 | 148.32 | 389,326 | +1.83(+1.25%) |
Jul 15, 2021 | 151.84 | 153.80 | 145.86 | 146.49 | 744,444 | -4.93(-3.26%) |
Jul 14, 2021 | 157.87 | 158.10 | 150.41 | 151.42 | 458,212 | -5.42(-3.46%) |
Jul 13, 2021 | 158.11 | 158.98 | 155.59 | 156.84 | 436,267 | -1.27(-0.80%) |
Jul 12, 2021 | 163.23 | 163.23 | 156.82 | 158.11 | 337,492 | -3.17(-1.97%) |
Jul 09, 2021 | 159.75 | 161.50 | 157.11 | 161.28 | 443,071 | +1.53(+0.96%) |
Jul 08, 2021 | 160.00 | 161.87 | 156.65 | 159.75 | 932,132 | -4.93(-2.99%) |
Jul 07, 2021 | 168.08 | 169.34 | 164.49 | 164.68 | 515,604 | -1.33(-0.80%) |
Jul 06, 2021 | 161.36 | 166.89 | 160.97 | 166.01 | 336,065 | +3.82(+2.36%) |
Jul 02, 2021 | 163.25 | 164.70 | 161.09 | 162.19 | 293,635 | +1.03(+0.64%) |
Jul 01, 2021 | 160.38 | 162.87 | 158.31 | 161.16 | 471,081 | -0.64(-0.40%) |
Jun 30, 2021 | 164.05 | 164.59 | 161.04 | 161.80 | 734,806 | -2.37(-1.44%) |
Jun 29, 2021 | 165.78 | 165.90 | 162.21 | 164.17 | 473,406 | -1.32(-0.80%) |
Jun 28, 2021 | 164.51 | 167.16 | 163.80 | 165.49 | 386,612 | +2.06(+1.26%) |
Jun 25, 2021 | 163.88 | 164.13 | 160.50 | 163.43 | 722,921 | +0.71(+0.44%) |
Jun 24, 2021 | 162.96 | 164.57 | 160.66 | 162.72 | 619,919 | +0.75(+0.46%) |
Jun 23, 2021 | 159.21 | 162.32 | 159.21 | 161.97 | 885,305 | +2.69(+1.69%) |
Jun 22, 2021 | 156.34 | 159.94 | 155.50 | 159.28 | 817,198 | +3.54(+2.27%) |
Jun 21, 2021 | 152.58 | 155.96 | 149.13 | 155.74 | 943,856 | +1.86(+1.21%) |
Jun 18, 2021 | 151.30 | 156.05 | 149.36 | 153.88 | 1,121,484 | +2.87(+1.90%) |
Jun 17, 2021 | 141.24 | 151.77 | 141.24 | 151.01 | 1,079,537 | +8.45(+5.93%) |
Jun 16, 2021 | 140.00 | 143.83 | 139.11 | 142.56 | 889,933 | +2.33(+1.66%) |
Jun 15, 2021 | 140.48 | 141.21 | 138.32 | 140.23 | 682,240 | +0.10(+0.07%) |
Jun 14, 2021 | 138.56 | 141.83 | 136.39 | 140.13 | 932,386 | +1.46(+1.05%) |
Jun 11, 2021 | 134.92 | 139.08 | 134.37 | 138.67 | 901,122 | +3.17(+2.34%) |
Jun 10, 2021 | 129.60 | 135.58 | 128.06 | 135.50 | 882,286 | +5.18(+3.97%) |
Jun 09, 2021 | 132.31 | 133.86 | 130.04 | 130.32 | 366,366 | -1.03(-0.78%) |
Jun 08, 2021 | 132.05 | 134.87 | 130.56 | 131.35 | 588,543 | +0.64(+0.49%) |
Jun 07, 2021 | 123.56 | 131.69 | 122.72 | 130.71 | 859,016 | +5.91(+4.74%) |
Jun 04, 2021 | 127.15 | 128.76 | 123.52 | 124.80 | 573,549 | -0.83(-0.66%) |
Jun 03, 2021 | 128.50 | 128.98 | 125.25 | 125.63 | 473,640 | -3.63(-2.81%) |
Jun 02, 2021 | 128.01 | 130.50 | 127.01 | 129.26 | 490,358 | -0.07(-0.05%) |
Jun 01, 2021 | 132.65 | 133.34 | 127.84 | 129.33 | 518,273 | -2.84(-2.15%) |
May 28, 2021 | 132.60 | 136.70 | 131.41 | 132.17 | 631,271 | +0.81(+0.62%) |
May 27, 2021 | 131.21 | 133.72 | 128.48 | 131.36 | 817,209 | -2.07(-1.55%) |
May 26, 2021 | 132.00 | 134.06 | 131.11 | 133.43 | 831,028 | +2.08(+1.58%) |
May 25, 2021 | 130.00 | 131.90 | 129.00 | 131.35 | 704,367 | +2.41(+1.87%) |
May 24, 2021 | 128.50 | 129.86 | 126.94 | 128.94 | 847,895 | +1.55(+1.22%) |
May 21, 2021 | 128.18 | 129.62 | 126.42 | 127.39 | 698,633 | +0.38(+0.30%) |
May 20, 2021 | 124.47 | 128.88 | 124.10 | 127.01 | 865,422 | +3.64(+2.95%) |
May 19, 2021 | 119.84 | 124.82 | 119.00 | 123.37 | 1,114,552 | -0.31(-0.25%) |
May 18, 2021 | 121.78 | 127.90 | 120.83 | 123.68 | 1,619,614 | +2.77(+2.29%) |
May 17, 2021 | 120.96 | 122.71 | 118.75 | 120.91 | 910,988 | -2.03(-1.65%) |
May 14, 2021 | 122.58 | 125.31 | 120.95 | 122.94 | 440,041 | +1.92(+1.59%) |
May 13, 2021 | 124.33 | 127.50 | 118.79 | 121.02 | 720,586 | -1.29(-1.05%) |
May 12, 2021 | 123.08 | 127.73 | 121.56 | 122.31 | 866,876 | -4.38(-3.46%) |
May 11, 2021 | 118.00 | 130.13 | 117.33 | 126.69 | 1,409,463 | +3.93(+3.20%) |
May 10, 2021 | 123.35 | 123.95 | 119.45 | 122.76 | 1,386,218 | -2.87(-2.28%) |
May 07, 2021 | 127.90 | 136.24 | 124.31 | 125.63 | 1,970,660 | +1.55(+1.25%) |
May 06, 2021 | 129.49 | 130.21 | 121.94 | 124.08 | 1,135,833 | -6.21(-4.77%) |
May 05, 2021 | 135.11 | 135.95 | 129.07 | 130.29 | 965,462 | -3.13(-2.35%) |
May 04, 2021 | 136.28 | 138.56 | 130.65 | 133.42 | 773,169 | -5.22(-3.77%) |