Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 139.92 | 141.38 | 138.74 | 139.23 | 35,284 | -1.36(-0.97%) |
Jul 29, 2021 | 140.72 | 141.34 | 140.35 | 140.60 | 13,552 | +0.76(+0.55%) |
Jul 28, 2021 | 137.97 | 140.64 | 137.62 | 139.83 | 58,772 | +2.32(+1.69%) |
Jul 27, 2021 | 138.60 | 138.60 | 136.01 | 137.51 | 26,594 | -1.83(-1.31%) |
Jul 26, 2021 | 139.14 | 141.15 | 138.88 | 139.34 | 38,394 | +0.33(+0.24%) |
Jul 23, 2021 | 139.83 | 139.83 | 137.92 | 139.01 | 30,339 | +0.14(+0.10%) |
Jul 22, 2021 | 141.72 | 141.72 | 138.52 | 138.88 | 61,869 | -2.77(-1.96%) |
Jul 21, 2021 | 139.59 | 141.85 | 139.59 | 141.65 | 40,716 | +2.91(+2.09%) |
Jul 20, 2021 | 135.12 | 139.65 | 135.12 | 138.74 | 117,638 | +3.80(+2.81%) |
Jul 19, 2021 | 134.28 | 136.42 | 133.16 | 134.94 | 55,790 | -2.31(-1.68%) |
Jul 16, 2021 | 140.35 | 140.35 | 136.91 | 137.25 | 38,748 | -1.70(-1.23%) |
Jul 15, 2021 | 139.08 | 139.79 | 137.49 | 138.95 | 55,345 | -0.79(-0.57%) |
Jul 14, 2021 | 142.93 | 143.17 | 139.75 | 139.75 | 51,908 | -2.31(-1.63%) |
Jul 13, 2021 | 144.38 | 144.38 | 141.85 | 142.06 | 37,606 | -3.01(-2.08%) |
Jul 12, 2021 | 144.41 | 145.16 | 143.67 | 145.07 | 37,678 | +0.50(+0.35%) |
Jul 09, 2021 | 142.80 | 144.57 | 142.66 | 144.57 | 26,904 | +3.20(+2.27%) |
Jul 08, 2021 | 139.07 | 142.67 | 138.61 | 141.36 | 66,223 | -0.74(-0.52%) |
Jul 07, 2021 | 144.06 | 144.59 | 140.99 | 142.10 | 91,077 | -2.22(-1.54%) |
Jul 06, 2021 | 146.98 | 146.98 | 143.21 | 144.32 | 58,996 | -2.66(-1.81%) |
Jul 02, 2021 | 149.45 | 149.45 | 146.42 | 146.98 | 39,766 | -2.11(-1.42%) |
Jul 01, 2021 | 148.47 | 149.09 | 147.54 | 149.09 | 53,317 | +1.34(+0.90%) |
Jun 30, 2021 | 147.05 | 148.28 | 146.26 | 147.75 | 25,893 | +0.30(+0.20%) |
Jun 29, 2021 | 149.13 | 149.62 | 147.45 | 147.45 | 41,114 | -1.49(-1.00%) |
Jun 28, 2021 | 150.95 | 151.04 | 147.94 | 148.94 | 80,196 | -1.69(-1.13%) |
Jun 25, 2021 | 151.69 | 151.82 | 150.59 | 150.64 | 33,404 | -0.35(-0.23%) |
Jun 24, 2021 | 149.82 | 151.10 | 149.59 | 150.99 | 89,288 | +2.55(+1.72%) |
Jun 23, 2021 | 147.61 | 148.99 | 147.61 | 148.44 | 33,525 | +1.14(+0.78%) |
Jun 22, 2021 | 146.73 | 147.30 | 145.16 | 147.30 | 31,121 | +0.36(+0.24%) |
Jun 21, 2021 | 145.31 | 147.12 | 144.95 | 146.94 | 31,116 | +2.58(+1.78%) |
Jun 18, 2021 | 145.64 | 146.69 | 143.71 | 144.37 | 53,312 | -3.15(-2.13%) |
Jun 17, 2021 | 148.82 | 149.60 | 145.99 | 147.51 | 40,874 | -1.53(-1.03%) |
Jun 16, 2021 | 148.07 | 149.53 | 147.32 | 149.04 | 29,238 | +0.32(+0.21%) |
Jun 15, 2021 | 149.51 | 149.68 | 147.26 | 148.72 | 25,586 | -0.89(-0.59%) |
Jun 14, 2021 | 150.07 | 151.28 | 149.09 | 149.61 | 49,588 | -0.24(-0.16%) |
Jun 11, 2021 | 149.02 | 149.94 | 148.89 | 149.85 | 22,879 | +1.41(+0.95%) |
Jun 10, 2021 | 151.65 | 151.65 | 148.29 | 148.44 | 76,602 | -3.09(-2.04%) |
Jun 09, 2021 | 153.04 | 153.29 | 151.18 | 151.53 | 85,235 | -0.66(-0.43%) |
Jun 08, 2021 | 151.67 | 152.50 | 149.55 | 152.19 | 49,919 | +1.69(+1.12%) |
Jun 07, 2021 | 147.43 | 150.83 | 147.43 | 150.50 | 64,441 | +3.51(+2.39%) |
Jun 04, 2021 | 147.06 | 147.46 | 146.25 | 146.99 | 18,957 | +0.50(+0.34%) |
Jun 03, 2021 | 146.10 | 147.04 | 144.61 | 146.48 | 28,649 | -0.88(-0.60%) |
Jun 02, 2021 | 147.79 | 147.79 | 146.03 | 147.36 | 48,437 | +0.44(+0.30%) |
Jun 01, 2021 | 145.96 | 147.23 | 145.05 | 146.93 | 51,354 | +2.21(+1.52%) |
May 28, 2021 | 146.24 | 147.11 | 144.33 | 144.72 | 114,564 | -0.88(-0.60%) |
May 27, 2021 | 144.32 | 145.67 | 143.66 | 145.60 | 42,035 | +2.54(+1.78%) |
May 26, 2021 | 139.76 | 143.35 | 139.76 | 143.06 | 76,117 | +3.86(+2.77%) |
May 25, 2021 | 141.53 | 142.53 | 139.16 | 139.20 | 35,615 | -1.60(-1.13%) |
May 24, 2021 | 140.93 | 141.29 | 140.08 | 140.79 | 26,224 | +0.70(+0.50%) |
May 21, 2021 | 140.53 | 141.04 | 139.71 | 140.10 | 51,328 | +0.90(+0.65%) |
May 20, 2021 | 138.77 | 139.38 | 136.93 | 139.20 | 30,745 | +1.24(+0.90%) |
May 19, 2021 | 136.47 | 138.12 | 134.97 | 137.96 | 72,295 | -1.20(-0.86%) |
May 18, 2021 | 139.08 | 141.09 | 138.90 | 139.16 | 60,650 | +0.32(+0.23%) |
May 17, 2021 | 137.20 | 139.04 | 136.56 | 138.84 | 55,611 | +1.02(+0.74%) |
May 14, 2021 | 135.44 | 138.04 | 134.57 | 137.82 | 57,972 | +3.80(+2.84%) |
May 13, 2021 | 133.29 | 136.01 | 131.25 | 134.02 | 228,456 | +1.52(+1.15%) |
May 12, 2021 | 135.59 | 136.50 | 132.11 | 132.50 | 92,879 | -4.20(-3.07%) |
May 11, 2021 | 132.98 | 137.34 | 132.25 | 136.70 | 72,687 | +0.01(+0.01%) |
May 10, 2021 | 141.13 | 141.25 | 136.52 | 136.69 | 116,187 | -4.57(-3.23%) |
May 07, 2021 | 139.23 | 141.52 | 139.23 | 141.26 | 51,032 | +2.41(+1.73%) |
May 06, 2021 | 139.90 | 139.90 | 136.56 | 138.85 | 100,958 | -0.96(-0.69%) |
May 05, 2021 | 141.02 | 141.19 | 139.07 | 139.81 | 94,473 | -0.40(-0.28%) |
May 04, 2021 | 141.66 | 141.66 | 138.71 | 140.21 | 312,550 | -2.67(-1.87%) |