Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 171.52 | 174.51 | 165.12 | 169.50 | 794 | -3.50(-2.02%) |
Jul 29, 2021 | 170.57 | 174.52 | 168.12 | 173.00 | 725 | +2.90(+1.70%) |
Jul 28, 2021 | 168.33 | 177.00 | 163.00 | 170.10 | 1,771 | +2.48(+1.48%) |
Jul 27, 2021 | 164.53 | 168.48 | 162.65 | 167.62 | 6,325 | +1.47(+0.88%) |
Jul 26, 2021 | 159.34 | 172.83 | 159.34 | 166.15 | 4,934 | +6.00(+3.75%) |
Jul 23, 2021 | 173.98 | 174.00 | 157.72 | 160.15 | 4,035 | -9.06(-5.35%) |
Jul 22, 2021 | 169.80 | 170.75 | 162.64 | 169.21 | 1,156 | -0.79(-0.46%) |
Jul 21, 2021 | 162.01 | 173.40 | 160.77 | 170.00 | 2,398 | +7.99(+4.93%) |
Jul 20, 2021 | 158.50 | 167.98 | 155.13 | 162.01 | 1,049 | +11.53(+7.66%) |
Jul 19, 2021 | 146.10 | 154.48 | 146.10 | 150.48 | 747 | +2.98(+2.02%) |
Jul 16, 2021 | 152.45 | 156.90 | 146.91 | 147.50 | 955 | -1.44(-0.97%) |
Jul 15, 2021 | 148.10 | 151.11 | 148.10 | 148.94 | 449 | -1.05(-0.70%) |
Jul 14, 2021 | 153.15 | 153.15 | 149.99 | 149.99 | 452 | +3.17(+2.16%) |
Jul 13, 2021 | 149.96 | 150.33 | 146.82 | 146.82 | 144 | +0.47(+0.32%) |
Jul 12, 2021 | 145.70 | 152.01 | 145.70 | 146.35 | 597 | -2.30(-1.55%) |
Jul 09, 2021 | 154.88 | 154.91 | 145.13 | 148.65 | 1,450 | -6.34(-4.09%) |
Jul 08, 2021 | 160.77 | 160.77 | 147.70 | 154.99 | 2,052 | -6.78(-4.19%) |
Jul 07, 2021 | 168.09 | 173.59 | 161.77 | 161.77 | 1,422 | -3.99(-2.41%) |
Jul 06, 2021 | 165.27 | 183.64 | 161.13 | 165.76 | 973 | +3.17(+1.95%) |
Jul 02, 2021 | 149.88 | 162.60 | 148.01 | 162.59 | 3,512 | +13.89(+9.34%) |
Jul 01, 2021 | 153.23 | 153.90 | 147.71 | 148.70 | 1,018 | -4.41(-2.88%) |
Jun 30, 2021 | 149.42 | 154.98 | 147.13 | 153.11 | 2,521 | +3.64(+2.44%) |
Jun 29, 2021 | 142.91 | 149.85 | 142.91 | 149.47 | 1,897 | +9.36(+6.68%) |
Jun 28, 2021 | 147.67 | 155.09 | 140.11 | 140.11 | 2,924 | -9.89(-6.59%) |
Jun 25, 2021 | 141.52 | 158.23 | 138.65 | 150.00 | 2,440 | +4.00(+2.74%) |
Jun 24, 2021 | 152.11 | 155.20 | 144.13 | 146.00 | 729 | +1.69(+1.17%) |
Jun 23, 2021 | 142.60 | 147.00 | 135.96 | 144.31 | 603 | +0.21(+0.15%) |
Jun 22, 2021 | 153.98 | 155.05 | 142.29 | 144.10 | 1,338 | -4.80(-3.22%) |
Jun 21, 2021 | 146.99 | 156.20 | 143.40 | 148.90 | 1,338 | +3.14(+2.15%) |
Jun 18, 2021 | 142.18 | 145.76 | 141.15 | 145.76 | 276 | +3.65(+2.57%) |
Jun 17, 2021 | 147.81 | 148.27 | 138.32 | 142.11 | 1,534 | -5.70(-3.86%) |
Jun 16, 2021 | 147.99 | 153.00 | 145.01 | 147.81 | 1,063 | -0.20(-0.14%) |
Jun 15, 2021 | 141.70 | 151.80 | 141.70 | 148.01 | 740 | +4.51(+3.14%) |
Jun 14, 2021 | 138.35 | 143.50 | 138.35 | 143.50 | 464 | +4.44(+3.19%) |
Jun 11, 2021 | 138.55 | 143.50 | 138.45 | 139.06 | 308 | +0.80(+0.58%) |
Jun 10, 2021 | 138.25 | 138.25 | 138.25 | 138.25 | 59 | +2.10(+1.55%) |
Jun 09, 2021 | 140.00 | 141.65 | 136.15 | 136.15 | 318 | +0.95(+0.70%) |
Jun 08, 2021 | 140.02 | 140.40 | 135.20 | 135.20 | 653 | -6.70(-4.72%) |
Jun 07, 2021 | 135.00 | 144.49 | 135.00 | 141.90 | 698 | +7.90(+5.90%) |
Jun 04, 2021 | 137.00 | 137.00 | 131.50 | 134.00 | 775 | -3.00(-2.19%) |
Jun 03, 2021 | 134.99 | 137.00 | 131.25 | 137.00 | 480 | +2.01(+1.49%) |
Jun 02, 2021 | 131.10 | 136.31 | 131.10 | 134.99 | 1,510 | +1.00(+0.75%) |
Jun 01, 2021 | 129.10 | 137.00 | 128.11 | 133.99 | 254 | +3.48(+2.67%) |
May 28, 2021 | 133.60 | 133.90 | 127.35 | 130.51 | 1,099 | -2.13(-1.61%) |
May 27, 2021 | 131.57 | 135.50 | 130.70 | 132.64 | 1,937 | -3.36(-2.47%) |
May 26, 2021 | 130.02 | 136.00 | 126.33 | 136.00 | 2,311 | +3.13(+2.36%) |
May 25, 2021 | 130.00 | 135.85 | 130.00 | 132.87 | 776 | +2.87(+2.21%) |
May 24, 2021 | 130.00 | 130.00 | 130.00 | 130.00 | 107 | -0.52(-0.40%) |
May 21, 2021 | 133.97 | 133.97 | 130.52 | 130.52 | 145 | -4.74(-3.51%) |
May 20, 2021 | 135.26 | 135.26 | 135.26 | 135.26 | 68 | +0.84(+0.62%) |
May 19, 2021 | 134.42 | 134.47 | 134.42 | 134.42 | 90 | -0.17(-0.13%) |
May 18, 2021 | 136.50 | 138.95 | 134.58 | 134.59 | 561 | -2.31(-1.69%) |
May 17, 2021 | 134.90 | 137.00 | 131.96 | 136.90 | 535 | +2.82(+2.10%) |
May 14, 2021 | 133.95 | 134.11 | 129.55 | 134.08 | 1,137 | +4.48(+3.46%) |
May 13, 2021 | 128.45 | 135.10 | 126.00 | 129.60 | 553 | +5.02(+4.03%) |
May 12, 2021 | 128.40 | 128.40 | 124.58 | 124.58 | 459 | -4.42(-3.43%) |
May 11, 2021 | 133.50 | 134.00 | 129.00 | 129.00 | 115 | -0.51(-0.39%) |
May 10, 2021 | 135.04 | 135.04 | 128.00 | 129.51 | 347 | -6.36(-4.68%) |
May 07, 2021 | 136.84 | 137.50 | 132.52 | 135.87 | 220 | +1.04(+0.77%) |
May 06, 2021 | 131.50 | 134.84 | 131.50 | 134.83 | 211 | -0.67(-0.49%) |
May 05, 2021 | 135.50 | 141.41 | 131.62 | 135.50 | 651 | -5.71(-4.04%) |
May 04, 2021 | 143.65 | 143.65 | 141.21 | 141.21 | 121 | -2.29(-1.60%) |