Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 160.51 | 163.34 | 159.22 | 159.63 | 366,438 | -1.28(-0.80%) |
Jul 29, 2021 | 156.44 | 161.65 | 156.44 | 160.91 | 425,410 | +4.70(+3.01%) |
Jul 28, 2021 | 154.61 | 163.19 | 152.00 | 156.21 | 547,662 | +10.99(+7.57%) |
Jul 27, 2021 | 146.64 | 147.79 | 142.44 | 145.22 | 278,060 | -2.02(-1.37%) |
Jul 26, 2021 | 149.57 | 149.78 | 146.76 | 147.24 | 237,520 | -1.92(-1.29%) |
Jul 23, 2021 | 147.10 | 149.20 | 145.67 | 149.16 | 208,318 | +2.79(+1.91%) |
Jul 22, 2021 | 145.86 | 147.07 | 145.33 | 146.37 | 166,350 | +0.82(+0.56%) |
Jul 21, 2021 | 144.58 | 146.16 | 144.32 | 145.55 | 390,065 | +0.98(+0.68%) |
Jul 20, 2021 | 142.01 | 146.31 | 141.42 | 144.57 | 330,915 | +3.46(+2.45%) |
Jul 19, 2021 | 139.48 | 142.22 | 137.25 | 141.11 | 374,353 | +1.31(+0.94%) |
Jul 16, 2021 | 140.88 | 142.15 | 139.48 | 139.80 | 236,637 | +0.18(+0.13%) |
Jul 15, 2021 | 140.19 | 142.04 | 138.80 | 139.62 | 239,831 | -1.18(-0.84%) |
Jul 14, 2021 | 142.58 | 143.79 | 140.17 | 140.80 | 365,327 | -0.74(-0.52%) |
Jul 13, 2021 | 143.72 | 143.87 | 141.25 | 141.54 | 299,891 | -2.60(-1.80%) |
Jul 12, 2021 | 147.99 | 148.17 | 143.55 | 144.14 | 210,224 | -3.54(-2.40%) |
Jul 09, 2021 | 146.71 | 147.90 | 145.46 | 147.68 | 508,890 | +1.66(+1.14%) |
Jul 08, 2021 | 144.08 | 147.23 | 143.00 | 146.02 | 230,618 | -1.61(-1.09%) |
Jul 07, 2021 | 148.76 | 149.57 | 146.25 | 147.63 | 159,416 | -0.77(-0.52%) |
Jul 06, 2021 | 148.90 | 149.27 | 146.76 | 148.40 | 316,741 | +0.77(+0.52%) |
Jul 02, 2021 | 147.79 | 147.79 | 146.59 | 147.63 | 213,367 | +0.62(+0.42%) |
Jul 01, 2021 | 144.92 | 147.52 | 144.07 | 147.01 | 321,900 | +2.17(+1.50%) |
Jun 30, 2021 | 146.17 | 146.26 | 144.16 | 144.84 | 221,122 | -1.49(-1.02%) |
Jun 29, 2021 | 145.96 | 147.21 | 144.31 | 146.33 | 398,618 | +1.14(+0.79%) |
Jun 28, 2021 | 146.45 | 147.12 | 144.23 | 145.19 | 170,923 | -0.42(-0.29%) |
Jun 25, 2021 | 142.97 | 146.81 | 142.60 | 145.61 | 1,036,598 | +3.02(+2.12%) |
Jun 24, 2021 | 142.63 | 143.33 | 141.74 | 142.59 | 265,755 | +0.84(+0.59%) |
Jun 23, 2021 | 143.66 | 144.19 | 141.38 | 141.75 | 314,986 | -1.99(-1.38%) |
Jun 22, 2021 | 141.13 | 143.86 | 140.16 | 143.74 | 300,139 | +2.47(+1.75%) |
Jun 21, 2021 | 140.55 | 147.34 | 138.34 | 141.27 | 357,595 | +1.49(+1.07%) |
Jun 18, 2021 | 140.52 | 142.19 | 139.40 | 139.78 | 617,538 | -3.01(-2.11%) |
Jun 17, 2021 | 142.85 | 144.32 | 142.08 | 142.79 | 351,697 | -0.62(-0.43%) |
Jun 16, 2021 | 142.94 | 144.23 | 140.77 | 143.41 | 263,486 | +0.51(+0.36%) |
Jun 15, 2021 | 145.75 | 146.18 | 142.54 | 142.90 | 231,927 | -3.23(-2.21%) |
Jun 14, 2021 | 144.45 | 146.34 | 143.24 | 146.13 | 337,078 | +1.68(+1.16%) |
Jun 11, 2021 | 143.41 | 145.85 | 141.81 | 144.45 | 326,417 | +1.48(+1.04%) |
Jun 10, 2021 | 138.33 | 143.22 | 137.82 | 142.97 | 332,471 | +4.46(+3.22%) |
Jun 09, 2021 | 139.54 | 140.86 | 138.38 | 138.51 | 296,417 | -0.48(-0.35%) |
Jun 08, 2021 | 136.97 | 139.16 | 136.24 | 138.99 | 279,086 | +2.90(+2.13%) |
Jun 07, 2021 | 136.90 | 138.30 | 135.67 | 136.09 | 320,537 | -1.46(-1.06%) |
Jun 04, 2021 | 135.13 | 138.05 | 134.86 | 137.55 | 263,321 | +3.42(+2.55%) |
Jun 03, 2021 | 134.03 | 135.33 | 132.82 | 134.13 | 239,534 | -1.69(-1.24%) |
Jun 02, 2021 | 137.00 | 137.59 | 135.05 | 135.82 | 511,313 | -0.52(-0.38%) |
Jun 01, 2021 | 136.20 | 137.52 | 134.11 | 136.34 | 294,201 | +0.36(+0.26%) |
May 28, 2021 | 137.11 | 138.51 | 135.88 | 135.98 | 302,633 | +0.23(+0.17%) |
May 27, 2021 | 134.68 | 136.55 | 132.85 | 135.75 | 466,625 | +0.51(+0.38%) |
May 26, 2021 | 135.31 | 135.76 | 132.99 | 135.24 | 543,135 | +1.81(+1.36%) |
May 25, 2021 | 134.17 | 135.16 | 133.27 | 133.43 | 293,505 | -0.21(-0.16%) |
May 24, 2021 | 133.73 | 134.97 | 132.44 | 133.64 | 267,088 | +1.27(+0.96%) |
May 21, 2021 | 133.98 | 133.98 | 131.97 | 132.37 | 253,594 | -0.55(-0.41%) |
May 20, 2021 | 130.72 | 134.57 | 129.99 | 132.92 | 196,974 | +3.01(+2.32%) |
May 19, 2021 | 128.85 | 130.63 | 128.01 | 129.91 | 284,148 | -2.21(-1.67%) |
May 18, 2021 | 133.06 | 136.94 | 131.94 | 132.12 | 293,296 | -0.06(-0.05%) |
May 17, 2021 | 132.73 | 134.02 | 129.95 | 132.18 | 293,341 | -1.55(-1.16%) |
May 14, 2021 | 131.71 | 134.56 | 131.26 | 133.73 | 295,808 | +3.29(+2.52%) |
May 13, 2021 | 130.73 | 132.53 | 127.74 | 130.44 | 288,108 | +1.67(+1.30%) |
May 12, 2021 | 129.74 | 131.31 | 127.09 | 128.77 | 542,812 | -2.79(-2.12%) |
May 11, 2021 | 127.04 | 131.84 | 125.26 | 131.56 | 398,465 | +2.98(+2.32%) |
May 10, 2021 | 132.10 | 132.10 | 128.09 | 128.58 | 401,337 | -4.28(-3.22%) |
May 07, 2021 | 133.00 | 135.67 | 132.14 | 132.86 | 493,671 | +0.78(+0.59%) |
May 06, 2021 | 131.60 | 134.54 | 129.83 | 132.08 | 433,916 | -1.82(-1.36%) |
May 05, 2021 | 136.56 | 137.44 | 133.46 | 133.90 | 297,056 | -1.04(-0.77%) |
May 04, 2021 | 135.09 | 135.39 | 131.51 | 134.94 | 444,257 | -1.49(-1.09%) |