Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 163.62 | 168.16 | 162.22 | 163.04 | 459,598 | -2.75(-1.66%) |
Jul 29, 2021 | 159.05 | 169.24 | 158.66 | 165.79 | 694,153 | +7.70(+4.87%) |
Jul 28, 2021 | 146.57 | 158.72 | 161.72 | 158.09 | 870,696 | -3.63(-2.24%) |
Jul 27, 2021 | 159.44 | 162.35 | 156.72 | 161.72 | 543,806 | +2.67(+1.68%) |
Jul 26, 2021 | 161.44 | 163.70 | 157.38 | 159.04 | 310,252 | -2.60(-1.61%) |
Jul 23, 2021 | 159.75 | 161.76 | 158.22 | 161.64 | 396,140 | +1.92(+1.20%) |
Jul 22, 2021 | 151.74 | 161.21 | 150.84 | 159.72 | 744,155 | +7.94(+5.23%) |
Jul 21, 2021 | 150.52 | 153.94 | 150.52 | 151.78 | 325,605 | +1.44(+0.96%) |
Jul 20, 2021 | 148.76 | 152.03 | 147.48 | 150.35 | 350,962 | +3.05(+2.07%) |
Jul 19, 2021 | 143.71 | 150.05 | 142.79 | 147.30 | 345,032 | -0.14(-0.10%) |
Jul 16, 2021 | 148.50 | 150.15 | 146.82 | 147.44 | 320,145 | +0.67(+0.45%) |
Jul 15, 2021 | 146.50 | 147.30 | 143.96 | 146.78 | 256,996 | +0.04(+0.03%) |
Jul 14, 2021 | 151.64 | 152.11 | 145.94 | 146.74 | 301,195 | -4.54(-3.00%) |
Jul 13, 2021 | 147.86 | 155.82 | 147.00 | 151.28 | 463,532 | +3.20(+2.16%) |
Jul 12, 2021 | 150.85 | 151.16 | 147.64 | 148.08 | 270,044 | -2.37(-1.58%) |
Jul 09, 2021 | 149.42 | 151.63 | 148.06 | 150.45 | 287,155 | +1.87(+1.26%) |
Jul 08, 2021 | 145.88 | 149.80 | 144.66 | 148.59 | 268,268 | -0.06(-0.04%) |
Jul 07, 2021 | 148.95 | 150.20 | 145.79 | 148.64 | 188,768 | +0.12(+0.08%) |
Jul 06, 2021 | 150.16 | 150.64 | 145.77 | 148.52 | 246,467 | -0.79(-0.53%) |
Jul 02, 2021 | 149.50 | 150.66 | 148.36 | 149.31 | 194,872 | +0.52(+0.35%) |
Jul 01, 2021 | 150.79 | 151.96 | 147.65 | 148.78 | 260,091 | -1.24(-0.82%) |
Jun 30, 2021 | 150.01 | 151.13 | 148.45 | 150.02 | 259,541 | +0.40(+0.27%) |
Jun 29, 2021 | 149.24 | 152.07 | 148.65 | 149.62 | 227,528 | -0.18(-0.12%) |
Jun 28, 2021 | 149.85 | 150.70 | 148.14 | 149.80 | 284,813 | +0.78(+0.52%) |
Jun 25, 2021 | 149.45 | 151.86 | 147.96 | 149.02 | 562,108 | -0.82(-0.55%) |
Jun 24, 2021 | 148.47 | 151.31 | 148.23 | 149.84 | 359,117 | +2.64(+1.79%) |
Jun 23, 2021 | 145.27 | 147.24 | 144.31 | 147.21 | 406,406 | +2.32(+1.60%) |
Jun 22, 2021 | 139.88 | 145.10 | 137.94 | 144.88 | 528,137 | +4.52(+3.22%) |
Jun 21, 2021 | 137.80 | 142.64 | 137.10 | 140.36 | 383,373 | +2.64(+1.91%) |
Jun 18, 2021 | 137.14 | 141.21 | 136.74 | 137.73 | 455,467 | -1.32(-0.95%) |
Jun 17, 2021 | 141.07 | 143.04 | 138.71 | 139.05 | 401,986 | -2.12(-1.50%) |
Jun 16, 2021 | 140.86 | 142.25 | 139.92 | 141.17 | 208,002 | -0.51(-0.36%) |
Jun 15, 2021 | 143.42 | 143.42 | 140.76 | 141.69 | 316,893 | -2.00(-1.39%) |
Jun 14, 2021 | 143.18 | 144.80 | 142.78 | 143.68 | 245,547 | +1.38(+0.97%) |
Jun 11, 2021 | 139.81 | 142.51 | 139.81 | 142.30 | 242,093 | +2.49(+1.78%) |
Jun 10, 2021 | 142.97 | 143.91 | 139.06 | 139.81 | 350,264 | +0.34(+0.25%) |
Jun 09, 2021 | 143.60 | 144.44 | 138.96 | 139.47 | 430,130 | -2.56(-1.80%) |
Jun 08, 2021 | 134.59 | 143.15 | 133.24 | 142.03 | 616,917 | +8.87(+6.66%) |
Jun 07, 2021 | 130.83 | 133.30 | 129.59 | 133.16 | 326,139 | +2.01(+1.53%) |
Jun 04, 2021 | 132.25 | 132.51 | 130.47 | 131.15 | 160,712 | +0.24(+0.18%) |
Jun 03, 2021 | 134.55 | 135.25 | 129.89 | 130.91 | 399,003 | -4.46(-3.29%) |
Jun 02, 2021 | 133.01 | 135.72 | 132.02 | 135.37 | 537,025 | +1.89(+1.41%) |
Jun 01, 2021 | 135.88 | 136.56 | 132.74 | 133.48 | 324,959 | -2.31(-1.70%) |
May 28, 2021 | 136.90 | 138.47 | 134.92 | 135.79 | 215,748 | -0.61(-0.45%) |
May 27, 2021 | 136.81 | 138.04 | 135.41 | 136.40 | 255,380 | -0.42(-0.31%) |
May 26, 2021 | 136.22 | 137.82 | 135.23 | 136.82 | 196,585 | +1.16(+0.86%) |
May 25, 2021 | 136.75 | 138.83 | 135.20 | 135.66 | 407,528 | +0.29(+0.21%) |
May 24, 2021 | 132.41 | 136.03 | 131.22 | 135.38 | 338,756 | +4.24(+3.23%) |
May 21, 2021 | 130.66 | 132.90 | 129.72 | 131.14 | 344,740 | +1.91(+1.48%) |
May 20, 2021 | 127.39 | 129.52 | 125.65 | 129.23 | 250,636 | +2.84(+2.24%) |
May 19, 2021 | 125.31 | 127.08 | 124.42 | 126.39 | 278,577 | -0.98(-0.77%) |
May 18, 2021 | 127.98 | 130.01 | 126.82 | 127.37 | 594,302 | +0.59(+0.47%) |
May 17, 2021 | 126.81 | 128.90 | 125.66 | 126.78 | 385,138 | -2.87(-2.22%) |
May 14, 2021 | 125.45 | 129.85 | 124.68 | 129.66 | 462,314 | +5.12(+4.11%) |
May 13, 2021 | 126.60 | 127.24 | 122.91 | 124.53 | 548,377 | -1.51(-1.20%) |
May 12, 2021 | 129.23 | 130.38 | 124.70 | 126.05 | 608,553 | -4.78(-3.66%) |
May 11, 2021 | 129.08 | 131.82 | 127.77 | 130.83 | 675,905 | -0.78(-0.59%) |
May 10, 2021 | 138.18 | 138.33 | 131.32 | 131.61 | 570,041 | -7.38(-5.31%) |
May 07, 2021 | 141.83 | 145.13 | 138.75 | 138.99 | 383,744 | -4.89(-3.40%) |
May 06, 2021 | 146.84 | 147.54 | 142.17 | 143.87 | 440,499 | -2.18(-1.49%) |
May 05, 2021 | 152.40 | 152.45 | 145.22 | 146.05 | 681,940 | -6.21(-4.08%) |
May 04, 2021 | 150.59 | 152.41 | 149.60 | 152.26 | 388,724 | +0.13(+0.09%) |