Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 140.17 | 143.00 | 139.10 | 141.22 | 177,906 | -0.01(-0.01%) |
Jul 29, 2021 | 141.69 | 143.86 | 140.72 | 141.23 | 160,990 | -0.93(-0.65%) |
Jul 28, 2021 | 140.07 | 143.50 | 138.98 | 142.16 | 222,529 | +3.62(+2.61%) |
Jul 27, 2021 | 140.99 | 141.61 | 136.16 | 138.54 | 144,956 | -2.16(-1.54%) |
Jul 26, 2021 | 141.50 | 141.63 | 138.29 | 140.70 | 229,100 | -1.23(-0.87%) |
Jul 23, 2021 | 142.87 | 142.87 | 139.15 | 141.93 | 250,324 | -0.80(-0.56%) |
Jul 22, 2021 | 140.33 | 144.11 | 140.06 | 142.73 | 307,966 | +3.24(+2.32%) |
Jul 21, 2021 | 137.60 | 140.00 | 135.73 | 139.49 | 354,098 | +1.71(+1.24%) |
Jul 20, 2021 | 135.16 | 139.34 | 132.00 | 137.78 | 337,901 | +4.05(+3.03%) |
Jul 19, 2021 | 127.16 | 133.91 | 124.47 | 133.73 | 550,607 | +4.21(+3.25%) |
Jul 16, 2021 | 130.33 | 132.71 | 128.65 | 129.52 | 345,411 | -0.42(-0.32%) |
Jul 15, 2021 | 132.50 | 134.03 | 128.58 | 129.94 | 458,042 | -2.57(-1.94%) |
Jul 14, 2021 | 137.89 | 138.00 | 132.44 | 132.51 | 387,132 | -3.77(-2.77%) |
Jul 13, 2021 | 137.51 | 139.54 | 135.90 | 136.28 | 356,488 | -2.22(-1.60%) |
Jul 12, 2021 | 142.00 | 144.78 | 137.68 | 138.50 | 264,038 | -1.50(-1.07%) |
Jul 09, 2021 | 139.71 | 140.05 | 136.56 | 140.00 | 300,190 | +0.29(+0.21%) |
Jul 08, 2021 | 140.30 | 143.53 | 136.57 | 139.71 | 330,446 | -5.27(-3.63%) |
Jul 07, 2021 | 145.00 | 147.50 | 143.18 | 144.98 | 729,292 | +1.57(+1.09%) |
Jul 06, 2021 | 139.07 | 144.18 | 138.29 | 143.41 | 455,183 | +5.63(+4.09%) |
Jul 02, 2021 | 136.12 | 138.61 | 135.79 | 137.78 | 148,587 | +2.18(+1.61%) |
Jul 01, 2021 | 135.73 | 139.19 | 134.03 | 135.60 | 416,857 | -0.48(-0.35%) |
Jun 30, 2021 | 140.27 | 140.27 | 135.40 | 136.08 | 405,606 | -4.10(-2.92%) |
Jun 29, 2021 | 139.26 | 142.19 | 137.62 | 140.18 | 497,355 | +0.61(+0.44%) |
Jun 28, 2021 | 139.99 | 140.77 | 137.66 | 139.57 | 400,558 | +1.10(+0.79%) |
Jun 25, 2021 | 134.90 | 139.03 | 133.31 | 138.47 | 763,223 | +3.77(+2.80%) |
Jun 24, 2021 | 132.01 | 136.79 | 132.01 | 134.70 | 453,091 | +4.08(+3.12%) |
Jun 23, 2021 | 132.03 | 133.00 | 129.00 | 130.62 | 426,609 | -0.93(-0.71%) |
Jun 22, 2021 | 129.29 | 131.86 | 128.04 | 131.55 | 292,911 | +2.12(+1.64%) |
Jun 21, 2021 | 127.72 | 130.22 | 123.70 | 129.43 | 405,751 | +1.14(+0.89%) |
Jun 18, 2021 | 125.89 | 130.28 | 125.52 | 128.29 | 728,929 | +1.06(+0.83%) |
Jun 17, 2021 | 119.53 | 128.80 | 119.40 | 127.23 | 570,116 | +7.17(+5.97%) |
Jun 16, 2021 | 122.80 | 125.35 | 117.59 | 120.06 | 890,979 | -3.31(-2.68%) |
Jun 15, 2021 | 126.19 | 127.28 | 123.03 | 123.37 | 363,012 | -3.07(-2.43%) |
Jun 14, 2021 | 123.88 | 128.63 | 123.88 | 126.44 | 536,795 | +2.10(+1.69%) |
Jun 11, 2021 | 122.87 | 124.68 | 121.15 | 124.34 | 359,407 | +1.97(+1.61%) |
Jun 10, 2021 | 118.19 | 122.75 | 118.19 | 122.37 | 542,245 | +3.94(+3.33%) |
Jun 09, 2021 | 117.91 | 120.89 | 117.01 | 118.43 | 454,014 | +1.67(+1.43%) |
Jun 08, 2021 | 114.70 | 117.82 | 114.34 | 116.76 | 373,968 | +2.89(+2.54%) |
Jun 07, 2021 | 112.91 | 113.95 | 110.05 | 113.87 | 579,724 | +1.35(+1.20%) |
Jun 04, 2021 | 112.35 | 114.27 | 111.45 | 112.52 | 319,670 | +0.66(+0.59%) |
Jun 03, 2021 | 113.55 | 114.00 | 110.57 | 111.86 | 683,076 | -2.48(-2.17%) |
Jun 02, 2021 | 114.44 | 114.86 | 113.00 | 114.34 | 440,188 | -0.44(-0.38%) |
Jun 01, 2021 | 117.58 | 117.83 | 113.62 | 114.78 | 397,290 | -2.72(-2.31%) |
May 28, 2021 | 119.15 | 121.72 | 116.56 | 117.50 | 260,598 | -0.54(-0.46%) |
May 27, 2021 | 117.38 | 119.21 | 114.57 | 118.04 | 436,991 | +0.74(+0.63%) |
May 26, 2021 | 116.02 | 118.05 | 115.93 | 117.30 | 457,159 | +0.95(+0.82%) |
May 25, 2021 | 116.76 | 117.37 | 115.36 | 116.35 | 324,733 | -0.17(-0.15%) |
May 24, 2021 | 118.29 | 120.33 | 116.31 | 116.52 | 543,404 | -0.59(-0.50%) |
May 21, 2021 | 118.59 | 118.73 | 116.00 | 117.11 | 357,837 | -0.29(-0.25%) |
May 20, 2021 | 114.68 | 119.41 | 114.63 | 117.40 | 452,115 | +4.04(+3.56%) |
May 19, 2021 | 112.76 | 114.90 | 110.73 | 113.36 | 450,356 | -2.13(-1.84%) |
May 18, 2021 | 113.58 | 118.23 | 113.04 | 115.49 | 393,120 | +2.31(+2.04%) |
May 17, 2021 | 113.59 | 116.96 | 111.06 | 113.18 | 294,825 | -1.86(-1.62%) |
May 14, 2021 | 117.15 | 117.15 | 112.83 | 115.04 | 677,559 | +0.71(+0.62%) |
May 13, 2021 | 115.00 | 118.81 | 112.67 | 114.33 | 885,408 | -0.36(-0.31%) |
May 12, 2021 | 114.14 | 117.22 | 112.90 | 114.69 | 1,230,141 | -3.15(-2.67%) |
May 11, 2021 | 111.48 | 122.86 | 105.23 | 117.84 | 2,513,873 | +7.56(+6.86%) |
May 10, 2021 | 113.87 | 114.39 | 109.43 | 110.28 | 802,068 | -4.06(-3.55%) |
May 07, 2021 | 116.93 | 119.32 | 112.78 | 114.34 | 683,037 | +0.76(+0.66%) |
May 06, 2021 | 119.50 | 120.25 | 111.15 | 113.58 | 633,565 | -6.81(-5.65%) |
May 05, 2021 | 123.21 | 124.99 | 119.04 | 120.39 | 401,092 | -1.22(-1.00%) |
May 04, 2021 | 125.50 | 125.95 | 120.14 | 121.61 | 638,748 | -4.94(-3.90%) |