Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 139.50 | 140.95 | 138.32 | 138.81 | 35,391 | -1.36(-0.97%) |
Jul 29, 2021 | 140.30 | 140.92 | 139.92 | 140.17 | 13,593 | +0.76(+0.55%) |
Jul 28, 2021 | 137.56 | 140.21 | 137.20 | 139.41 | 58,950 | +2.32(+1.69%) |
Jul 27, 2021 | 138.19 | 138.19 | 135.60 | 137.09 | 26,675 | -1.83(-1.31%) |
Jul 26, 2021 | 138.72 | 140.72 | 138.46 | 138.92 | 38,510 | +0.33(+0.24%) |
Jul 23, 2021 | 139.41 | 139.41 | 137.50 | 138.59 | 30,431 | +0.13(+0.10%) |
Jul 22, 2021 | 141.29 | 141.29 | 138.10 | 138.46 | 62,057 | -2.76(-1.96%) |
Jul 21, 2021 | 139.17 | 141.42 | 139.17 | 141.22 | 40,840 | +2.90(+2.09%) |
Jul 20, 2021 | 134.71 | 139.22 | 134.71 | 138.32 | 117,995 | +3.78(+2.81%) |
Jul 19, 2021 | 133.87 | 136.00 | 132.76 | 134.54 | 55,959 | -2.30(-1.68%) |
Jul 16, 2021 | 139.92 | 139.92 | 136.50 | 136.83 | 38,866 | -1.70(-1.23%) |
Jul 15, 2021 | 138.66 | 139.37 | 137.07 | 138.53 | 55,513 | -0.79(-0.57%) |
Jul 14, 2021 | 142.50 | 142.74 | 139.32 | 139.32 | 52,065 | -2.31(-1.63%) |
Jul 13, 2021 | 143.95 | 143.95 | 141.42 | 141.63 | 37,720 | -3.00(-2.08%) |
Jul 12, 2021 | 143.98 | 144.72 | 143.23 | 144.63 | 37,792 | +0.50(+0.35%) |
Jul 09, 2021 | 142.37 | 144.13 | 142.23 | 144.13 | 26,985 | +3.19(+2.27%) |
Jul 08, 2021 | 138.65 | 142.24 | 138.19 | 140.94 | 66,424 | -0.73(-0.52%) |
Jul 07, 2021 | 143.62 | 144.15 | 140.56 | 141.67 | 91,353 | -2.21(-1.54%) |
Jul 06, 2021 | 146.53 | 146.53 | 142.78 | 143.88 | 59,175 | -2.66(-1.81%) |
Jul 02, 2021 | 149.00 | 149.00 | 145.97 | 146.53 | 39,887 | -2.10(-1.42%) |
Jul 01, 2021 | 148.02 | 148.64 | 147.09 | 148.64 | 53,478 | +1.33(+0.90%) |
Jun 30, 2021 | 146.60 | 147.83 | 145.82 | 147.31 | 25,971 | +0.30(+0.20%) |
Jun 29, 2021 | 148.68 | 149.17 | 147.01 | 147.01 | 41,239 | -1.49(-1.00%) |
Jun 28, 2021 | 150.49 | 150.58 | 147.49 | 148.50 | 80,440 | -1.69(-1.12%) |
Jun 25, 2021 | 151.23 | 151.36 | 150.13 | 150.18 | 33,506 | -0.35(-0.23%) |
Jun 24, 2021 | 149.36 | 150.65 | 149.14 | 150.53 | 89,559 | +2.54(+1.71%) |
Jun 23, 2021 | 147.16 | 148.54 | 147.16 | 147.99 | 33,627 | +1.14(+0.78%) |
Jun 22, 2021 | 146.28 | 146.85 | 144.72 | 146.85 | 31,215 | +0.36(+0.24%) |
Jun 21, 2021 | 144.88 | 146.67 | 144.51 | 146.50 | 31,210 | +2.57(+1.78%) |
Jun 18, 2021 | 145.20 | 146.24 | 143.27 | 143.93 | 53,474 | -3.14(-2.13%) |
Jun 17, 2021 | 148.37 | 149.15 | 145.55 | 147.07 | 40,999 | -1.53(-1.03%) |
Jun 16, 2021 | 147.63 | 149.07 | 146.88 | 148.59 | 29,327 | +0.32(+0.21%) |
Jun 15, 2021 | 149.05 | 149.23 | 146.81 | 148.27 | 25,664 | -0.89(-0.60%) |
Jun 14, 2021 | 149.61 | 150.82 | 148.64 | 149.16 | 49,739 | -0.24(-0.16%) |
Jun 11, 2021 | 148.57 | 149.49 | 148.44 | 149.40 | 22,948 | +1.41(+0.95%) |
Jun 10, 2021 | 151.19 | 151.19 | 147.84 | 147.99 | 76,834 | -3.08(-2.04%) |
Jun 09, 2021 | 152.58 | 152.82 | 150.72 | 151.08 | 85,494 | -0.66(-0.43%) |
Jun 08, 2021 | 151.21 | 152.04 | 149.10 | 151.73 | 50,071 | +1.69(+1.13%) |
Jun 07, 2021 | 146.99 | 150.37 | 146.99 | 150.04 | 64,637 | +3.50(+2.39%) |
Jun 04, 2021 | 146.62 | 147.01 | 145.81 | 146.54 | 19,015 | +0.50(+0.34%) |
Jun 03, 2021 | 145.66 | 146.59 | 144.17 | 146.04 | 28,736 | -0.88(-0.60%) |
Jun 02, 2021 | 147.34 | 147.34 | 145.59 | 146.92 | 48,584 | +0.43(+0.30%) |
Jun 01, 2021 | 145.52 | 146.78 | 144.61 | 146.48 | 51,510 | +2.20(+1.52%) |
May 28, 2021 | 145.80 | 146.67 | 143.89 | 144.28 | 114,911 | -0.88(-0.60%) |
May 27, 2021 | 143.88 | 145.23 | 143.22 | 145.16 | 42,163 | +2.54(+1.78%) |
May 26, 2021 | 139.34 | 142.92 | 139.34 | 142.63 | 76,348 | +3.85(+2.77%) |
May 25, 2021 | 141.10 | 142.09 | 138.74 | 138.78 | 35,723 | -1.59(-1.13%) |
May 24, 2021 | 140.50 | 140.87 | 139.66 | 140.37 | 26,304 | +0.69(+0.50%) |
May 21, 2021 | 140.11 | 140.61 | 139.29 | 139.67 | 51,484 | +0.90(+0.65%) |
May 20, 2021 | 138.35 | 138.96 | 136.52 | 138.78 | 30,838 | +1.23(+0.90%) |
May 19, 2021 | 136.06 | 137.71 | 134.56 | 137.54 | 72,514 | -1.20(-0.86%) |
May 18, 2021 | 138.66 | 140.66 | 138.48 | 138.74 | 60,834 | +0.32(+0.23%) |
May 17, 2021 | 136.78 | 138.62 | 136.14 | 138.42 | 55,780 | +1.01(+0.74%) |
May 14, 2021 | 135.03 | 137.62 | 134.17 | 137.41 | 58,148 | +3.79(+2.84%) |
May 13, 2021 | 132.88 | 135.60 | 130.85 | 133.62 | 229,149 | +1.51(+1.15%) |
May 12, 2021 | 135.18 | 136.09 | 131.71 | 132.10 | 93,161 | -4.19(-3.07%) |
May 11, 2021 | 132.57 | 136.93 | 131.85 | 136.29 | 72,907 | +0.01(+0.01%) |
May 10, 2021 | 140.71 | 140.82 | 136.10 | 136.28 | 116,540 | -4.55(-3.23%) |
May 07, 2021 | 138.81 | 141.09 | 138.81 | 140.83 | 51,186 | +2.40(+1.74%) |
May 06, 2021 | 139.47 | 139.47 | 136.15 | 138.43 | 101,264 | -0.95(-0.69%) |
May 05, 2021 | 140.59 | 140.76 | 138.65 | 139.38 | 94,760 | -0.40(-0.28%) |
May 04, 2021 | 141.23 | 141.23 | 138.28 | 139.78 | 313,499 | -2.66(-1.87%) |