Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 140.24 | 142.82 | 139.77 | 140.15 | 106,235 | -1.34(-0.95%) |
Jul 29, 2021 | 141.73 | 142.25 | 140.94 | 141.49 | 94,391 | +1.48(+1.05%) |
Jul 28, 2021 | 139.47 | 141.14 | 138.64 | 140.02 | 63,369 | +0.16(+0.12%) |
Jul 27, 2021 | 140.25 | 141.01 | 139.15 | 139.85 | 79,338 | -0.27(-0.19%) |
Jul 26, 2021 | 137.66 | 140.13 | 137.66 | 140.12 | 82,857 | +0.97(+0.70%) |
Jul 23, 2021 | 140.10 | 140.68 | 138.38 | 139.16 | 55,392 | +0.41(+0.30%) |
Jul 22, 2021 | 139.64 | 141.01 | 138.06 | 138.74 | 80,484 | -1.86(-1.32%) |
Jul 21, 2021 | 140.75 | 142.97 | 140.47 | 140.60 | 96,523 | +1.58(+1.14%) |
Jul 20, 2021 | 136.40 | 141.15 | 136.40 | 139.02 | 197,437 | +3.09(+2.27%) |
Jul 19, 2021 | 136.29 | 137.29 | 134.82 | 135.94 | 155,622 | -3.42(-2.46%) |
Jul 16, 2021 | 141.12 | 141.24 | 139.18 | 139.36 | 107,470 | -0.61(-0.44%) |
Jul 15, 2021 | 138.09 | 140.52 | 138.09 | 139.97 | 99,545 | -0.03(-0.02%) |
Jul 14, 2021 | 140.20 | 141.92 | 138.95 | 140.00 | 91,039 | -0.20(-0.14%) |
Jul 13, 2021 | 140.95 | 142.36 | 139.89 | 140.20 | 76,189 | -1.58(-1.12%) |
Jul 12, 2021 | 139.85 | 141.85 | 139.58 | 141.78 | 97,056 | +0.50(+0.35%) |
Jul 09, 2021 | 139.64 | 141.59 | 138.13 | 141.28 | 119,634 | +4.24(+3.09%) |
Jul 08, 2021 | 138.00 | 139.68 | 136.22 | 137.05 | 117,639 | -3.90(-2.77%) |
Jul 07, 2021 | 139.75 | 141.62 | 139.28 | 140.95 | 103,276 | +0.05(+0.03%) |
Jul 06, 2021 | 144.29 | 144.29 | 140.51 | 140.90 | 214,320 | -3.79(-2.62%) |
Jul 02, 2021 | 146.01 | 146.01 | 144.06 | 144.69 | 139,551 | -1.32(-0.91%) |
Jul 01, 2021 | 147.53 | 147.58 | 145.33 | 146.01 | 247,137 | -0.78(-0.53%) |
Jun 30, 2021 | 145.90 | 146.97 | 145.46 | 146.78 | 108,949 | +0.04(+0.03%) |
Jun 29, 2021 | 146.86 | 148.95 | 146.16 | 146.75 | 140,225 | +0.82(+0.56%) |
Jun 28, 2021 | 148.13 | 148.14 | 145.14 | 145.93 | 167,798 | -3.00(-2.01%) |
Jun 25, 2021 | 144.14 | 149.19 | 143.90 | 148.93 | 902,240 | +5.45(+3.80%) |
Jun 24, 2021 | 143.34 | 143.80 | 142.18 | 143.48 | 128,247 | +0.80(+0.56%) |
Jun 23, 2021 | 142.67 | 144.17 | 142.47 | 142.68 | 133,344 | -0.38(-0.27%) |
Jun 22, 2021 | 142.82 | 143.77 | 141.62 | 143.07 | 142,760 | -0.04(-0.03%) |
Jun 21, 2021 | 140.51 | 143.22 | 139.97 | 143.10 | 167,259 | +4.52(+3.26%) |
Jun 18, 2021 | 139.38 | 139.38 | 138.00 | 138.58 | 440,751 | -3.98(-2.79%) |
Jun 17, 2021 | 148.69 | 148.69 | 142.11 | 142.56 | 169,371 | -5.56(-3.75%) |
Jun 16, 2021 | 151.85 | 151.90 | 147.72 | 148.12 | 169,741 | -4.64(-3.04%) |
Jun 15, 2021 | 152.10 | 154.17 | 149.56 | 152.76 | 172,062 | +1.40(+0.92%) |
Jun 14, 2021 | 155.25 | 155.59 | 150.65 | 151.36 | 183,034 | -3.85(-2.48%) |
Jun 11, 2021 | 154.19 | 155.40 | 153.90 | 155.21 | 108,837 | +1.36(+0.88%) |
Jun 10, 2021 | 157.14 | 157.14 | 153.85 | 153.85 | 135,682 | -2.43(-1.56%) |
Jun 09, 2021 | 157.47 | 157.97 | 156.28 | 156.28 | 188,979 | -1.71(-1.08%) |
Jun 08, 2021 | 157.18 | 158.37 | 155.40 | 157.99 | 135,210 | +0.31(+0.19%) |
Jun 07, 2021 | 158.02 | 158.02 | 156.90 | 157.68 | 151,409 | +0.14(+0.09%) |
Jun 04, 2021 | 156.44 | 157.69 | 155.84 | 157.54 | 68,901 | +1.23(+0.78%) |
Jun 03, 2021 | 155.82 | 157.40 | 153.85 | 156.31 | 82,895 | -0.01(-0.01%) |
Jun 02, 2021 | 156.99 | 157.19 | 155.74 | 156.32 | 147,769 | +0.09(+0.06%) |
Jun 01, 2021 | 156.24 | 158.04 | 155.93 | 156.24 | 120,645 | +0.76(+0.49%) |
May 28, 2021 | 153.17 | 155.49 | 152.02 | 155.48 | 121,055 | +2.23(+1.46%) |
May 27, 2021 | 153.19 | 153.67 | 152.65 | 153.25 | 84,720 | +1.53(+1.01%) |
May 26, 2021 | 151.11 | 152.39 | 150.50 | 151.71 | 105,616 | +0.90(+0.60%) |
May 25, 2021 | 152.40 | 153.12 | 150.50 | 150.81 | 114,594 | -1.91(-1.25%) |
May 24, 2021 | 154.09 | 154.09 | 152.28 | 152.72 | 58,455 | -0.96(-0.62%) |
May 21, 2021 | 154.03 | 155.28 | 153.50 | 153.68 | 117,387 | +1.09(+0.72%) |
May 20, 2021 | 152.29 | 153.11 | 151.28 | 152.58 | 87,162 | +1.29(+0.86%) |
May 19, 2021 | 149.46 | 151.57 | 148.49 | 151.29 | 75,813 | -0.91(-0.60%) |
May 18, 2021 | 153.38 | 153.95 | 151.93 | 152.20 | 102,230 | -1.05(-0.69%) |
May 17, 2021 | 153.25 | 153.51 | 151.60 | 153.25 | 74,402 | -1.14(-0.74%) |
May 14, 2021 | 152.97 | 154.76 | 152.29 | 154.39 | 100,769 | +2.40(+1.58%) |
May 13, 2021 | 146.78 | 152.81 | 146.78 | 151.99 | 141,064 | +4.77(+3.24%) |
May 12, 2021 | 149.46 | 150.21 | 147.11 | 147.22 | 97,474 | -3.26(-2.17%) |
May 11, 2021 | 152.88 | 152.99 | 150.18 | 150.48 | 142,085 | -4.19(-2.71%) |
May 10, 2021 | 156.44 | 157.19 | 154.65 | 154.66 | 169,669 | -1.92(-1.23%) |
May 07, 2021 | 154.28 | 156.65 | 154.28 | 156.59 | 124,384 | +1.72(+1.11%) |
May 06, 2021 | 154.82 | 157.34 | 152.74 | 154.86 | 184,365 | -3.04(-1.92%) |
May 05, 2021 | 155.59 | 158.02 | 152.82 | 157.90 | 143,953 | +3.56(+2.31%) |
May 04, 2021 | 153.83 | 155.47 | 152.79 | 154.34 | 79,072 | -0.26(-0.17%) |