Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 121.40 | 123.20 | 115.70 | 115.70 | 1,020 | -5.70(-4.70%) |
Jul 29, 2021 | 118.90 | 123.85 | 118.90 | 121.40 | 477 | +1.00(+0.83%) |
Jul 28, 2021 | 125.80 | 126.15 | 119.90 | 120.40 | 587 | -2.10(-1.71%) |
Jul 27, 2021 | 128.50 | 132.53 | 122.40 | 122.50 | 326 | -6.30(-4.89%) |
Jul 26, 2021 | 132.60 | 132.60 | 128.70 | 128.80 | 360 | -4.60(-3.45%) |
Jul 23, 2021 | 131.80 | 133.40 | 130.77 | 133.40 | 432 | +3.20(+2.46%) |
Jul 22, 2021 | 133.20 | 134.20 | 127.80 | 130.20 | 321 | -0.70(-0.53%) |
Jul 21, 2021 | 126.10 | 134.60 | 124.70 | 130.90 | 1,003 | +3.70(+2.91%) |
Jul 20, 2021 | 125.70 | 131.60 | 124.52 | 127.20 | 1,341 | -0.10(-0.08%) |
Jul 19, 2021 | 127.60 | 130.20 | 125.80 | 127.30 | 966 | -2.90(-2.23%) |
Jul 16, 2021 | 134.80 | 136.40 | 129.30 | 130.20 | 801 | -2.90(-2.18%) |
Jul 15, 2021 | 130.00 | 134.90 | 126.50 | 133.10 | 1,529 | +4.00(+3.10%) |
Jul 14, 2021 | 132.20 | 133.70 | 121.30 | 129.10 | 1,255 | +2.10(+1.65%) |
Jul 13, 2021 | 122.30 | 127.40 | 121.20 | 127.00 | 2,813 | +2.00(+1.60%) |
Jul 12, 2021 | 127.30 | 128.35 | 124.00 | 125.00 | 336 | -4.60(-3.55%) |
Jul 09, 2021 | 128.70 | 134.20 | 126.90 | 129.60 | 3,462 | +0.20(+0.15%) |
Jul 08, 2021 | 134.40 | 134.40 | 128.20 | 129.40 | 856 | -7.50(-5.48%) |
Jul 07, 2021 | 138.20 | 138.20 | 129.20 | 136.90 | 3,798 | +1.60(+1.18%) |
Jul 06, 2021 | 140.00 | 140.00 | 134.30 | 135.30 | 1,632 | -4.70(-3.36%) |
Jul 02, 2021 | 139.80 | 140.50 | 136.39 | 140.00 | 1,414 | +0.10(+0.07%) |
Jul 01, 2021 | 137.30 | 142.00 | 135.50 | 139.90 | 1,720 | -0.10(-0.07%) |
Jun 30, 2021 | 138.40 | 140.00 | 132.50 | 140.00 | 2,688 | +1.40(+1.01%) |
Jun 29, 2021 | 136.90 | 140.00 | 129.90 | 138.60 | 2,820 | +5.70(+4.29%) |
Jun 28, 2021 | 131.10 | 138.92 | 129.05 | 132.90 | 3,881 | -2.80(-2.06%) |
Jun 25, 2021 | 124.80 | 145.90 | 123.11 | 135.70 | 9,268 | +12.70(+10.33%) |
Jun 24, 2021 | 121.30 | 121.30 | 119.34 | 123.00 | 4,799 | +0.50(+0.41%) |
Jun 23, 2021 | 114.00 | 127.10 | 114.00 | 122.50 | 16,817 | +9.20(+8.12%) |
Jun 22, 2021 | 115.50 | 118.34 | 113.30 | 113.30 | 3,076 | -2.70(-2.33%) |
Jun 21, 2021 | 121.20 | 124.20 | 115.50 | 116.00 | 2,517 | -5.00(-4.13%) |
Jun 18, 2021 | 130.20 | 133.90 | 118.90 | 121.00 | 5,351 | -9.30(-7.14%) |
Jun 17, 2021 | 132.00 | 137.50 | 130.30 | 130.30 | 2,001 | +0.00(+0.00%) |
Jun 16, 2021 | 134.60 | 136.40 | 130.30 | 130.30 | 4,127 | -6.30(-4.61%) |
Jun 15, 2021 | 136.20 | 140.55 | 135.00 | 136.60 | 3,003 | -1.30(-0.94%) |
Jun 14, 2021 | 139.10 | 143.01 | 137.20 | 137.90 | 2,818 | -1.10(-0.79%) |
Jun 11, 2021 | 136.30 | 145.34 | 136.30 | 139.00 | 2,413 | +3.40(+2.51%) |
Jun 10, 2021 | 136.10 | 139.70 | 133.10 | 135.60 | 2,924 | +1.70(+1.27%) |
Jun 09, 2021 | 136.00 | 139.90 | 132.50 | 133.90 | 3,707 | -2.15(-1.58%) |
Jun 08, 2021 | 138.10 | 144.10 | 134.90 | 136.05 | 6,039 | +0.05(+0.04%) |
Jun 07, 2021 | 148.10 | 153.50 | 131.30 | 136.00 | 5,735 | -12.20(-8.23%) |
Jun 04, 2021 | 154.80 | 156.40 | 146.68 | 148.20 | 1,251 | -5.20(-3.39%) |
Jun 03, 2021 | 156.60 | 162.50 | 145.40 | 153.40 | 6,984 | -3.30(-2.11%) |
Jun 02, 2021 | 159.70 | 167.32 | 155.70 | 156.70 | 2,277 | -2.60(-1.63%) |
Jun 01, 2021 | 162.70 | 167.50 | 159.30 | 159.30 | 906 | -3.10(-1.91%) |
May 28, 2021 | 166.40 | 167.90 | 160.00 | 162.40 | 2,498 | +2.40(+1.50%) |
May 27, 2021 | 160.50 | 167.40 | 159.70 | 160.00 | 1,401 | -3.30(-2.02%) |
May 26, 2021 | 166.00 | 166.70 | 160.50 | 163.30 | 870 | +2.40(+1.49%) |
May 25, 2021 | 166.10 | 166.10 | 155.50 | 160.90 | 3,519 | -5.20(-3.13%) |
May 24, 2021 | 174.50 | 175.50 | 164.50 | 166.10 | 1,375 | -5.90(-3.43%) |
May 21, 2021 | 177.50 | 180.90 | 170.90 | 172.00 | 1,614 | -4.80(-2.71%) |
May 20, 2021 | 172.00 | 185.90 | 170.90 | 176.80 | 1,425 | +5.50(+3.21%) |
May 19, 2021 | 191.40 | 191.40 | 169.75 | 171.30 | 2,798 | -13.20(-7.15%) |
May 18, 2021 | 175.00 | 187.30 | 175.00 | 184.50 | 1,654 | -0.50(-0.27%) |
May 17, 2021 | 177.40 | 185.50 | 175.00 | 185.00 | 341 | +7.70(+4.34%) |
May 14, 2021 | 168.30 | 179.80 | 168.30 | 177.30 | 511 | +10.50(+6.29%) |
May 13, 2021 | 190.80 | 190.80 | 161.10 | 166.80 | 4,282 | -16.05(-8.78%) |
May 12, 2021 | 187.10 | 187.10 | 181.00 | 182.85 | 2,277 | -8.05(-4.22%) |
May 11, 2021 | 204.50 | 208.00 | 181.40 | 190.90 | 2,282 | -14.70(-7.15%) |
May 10, 2021 | 211.40 | 218.57 | 205.60 | 205.60 | 827 | -9.90(-4.59%) |
May 07, 2021 | 213.00 | 218.60 | 204.50 | 215.50 | 500 | +0.00(+0.00%) |
May 06, 2021 | 219.30 | 219.30 | 201.30 | 215.50 | 859 | -3.90(-1.78%) |
May 05, 2021 | 211.80 | 219.40 | 206.90 | 219.40 | 2,502 | +5.60(+2.62%) |
May 04, 2021 | 216.80 | 222.50 | 202.50 | 213.80 | 1,002 | -5.10(-2.33%) |