Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 139.89 | 141.35 | 138.71 | 139.21 | 35,291 | -1.37(-0.97%) |
Jul 29, 2021 | 140.70 | 141.32 | 140.32 | 140.57 | 13,554 | +0.77(+0.55%) |
Jul 28, 2021 | 137.95 | 140.61 | 137.59 | 139.81 | 58,783 | +2.32(+1.69%) |
Jul 27, 2021 | 138.58 | 138.58 | 135.98 | 137.48 | 26,599 | -1.83(-1.31%) |
Jul 26, 2021 | 139.11 | 141.12 | 138.85 | 139.31 | 38,401 | +0.33(+0.24%) |
Jul 23, 2021 | 139.81 | 139.81 | 137.89 | 138.98 | 30,345 | +0.14(+0.10%) |
Jul 22, 2021 | 141.69 | 141.69 | 138.49 | 138.85 | 61,881 | -2.77(-1.95%) |
Jul 21, 2021 | 139.56 | 141.82 | 139.56 | 141.62 | 40,724 | +2.90(+2.09%) |
Jul 20, 2021 | 135.09 | 139.62 | 135.09 | 138.71 | 117,661 | +3.79(+2.81%) |
Jul 19, 2021 | 134.25 | 136.39 | 133.14 | 134.92 | 55,801 | -2.30(-1.68%) |
Jul 16, 2021 | 140.32 | 140.32 | 136.88 | 137.22 | 38,755 | -1.70(-1.23%) |
Jul 15, 2021 | 139.05 | 139.77 | 137.46 | 138.93 | 55,356 | -0.79(-0.57%) |
Jul 14, 2021 | 142.91 | 143.15 | 139.72 | 139.72 | 51,918 | -2.31(-1.63%) |
Jul 13, 2021 | 144.36 | 144.36 | 141.82 | 142.03 | 37,613 | -3.01(-2.08%) |
Jul 12, 2021 | 144.39 | 145.13 | 143.64 | 145.04 | 37,685 | +0.50(+0.35%) |
Jul 09, 2021 | 142.77 | 144.54 | 142.63 | 144.54 | 26,909 | +3.20(+2.27%) |
Jul 08, 2021 | 139.04 | 142.64 | 138.58 | 141.34 | 66,236 | -0.74(-0.52%) |
Jul 07, 2021 | 144.03 | 144.56 | 140.96 | 142.07 | 91,094 | -2.22(-1.54%) |
Jul 06, 2021 | 146.95 | 146.95 | 143.19 | 144.29 | 59,007 | -2.66(-1.81%) |
Jul 02, 2021 | 149.42 | 149.42 | 146.39 | 146.95 | 39,774 | -2.11(-1.42%) |
Jul 01, 2021 | 148.44 | 149.06 | 147.51 | 149.06 | 53,327 | +1.34(+0.90%) |
Jun 30, 2021 | 147.02 | 148.25 | 146.24 | 147.73 | 25,898 | +0.30(+0.20%) |
Jun 29, 2021 | 149.10 | 149.59 | 147.43 | 147.43 | 41,122 | -1.49(-1.00%) |
Jun 28, 2021 | 150.92 | 151.01 | 147.91 | 148.92 | 80,212 | -1.69(-1.13%) |
Jun 25, 2021 | 151.66 | 151.79 | 150.56 | 150.61 | 33,411 | -0.35(-0.23%) |
Jun 24, 2021 | 149.79 | 151.07 | 149.56 | 150.96 | 89,305 | +2.55(+1.72%) |
Jun 23, 2021 | 147.58 | 148.97 | 147.58 | 148.41 | 33,532 | +1.14(+0.78%) |
Jun 22, 2021 | 146.70 | 147.27 | 145.13 | 147.27 | 31,127 | +0.36(+0.24%) |
Jun 21, 2021 | 145.29 | 147.09 | 144.92 | 146.91 | 31,122 | +2.58(+1.78%) |
Jun 18, 2021 | 145.62 | 146.66 | 143.68 | 144.34 | 53,323 | -3.15(-2.13%) |
Jun 17, 2021 | 148.79 | 149.57 | 145.96 | 147.48 | 40,882 | -1.53(-1.03%) |
Jun 16, 2021 | 148.04 | 149.50 | 147.30 | 149.01 | 29,244 | +0.32(+0.21%) |
Jun 15, 2021 | 149.48 | 149.65 | 147.23 | 148.69 | 25,591 | -0.89(-0.59%) |
Jun 14, 2021 | 150.04 | 151.25 | 149.06 | 149.58 | 49,598 | -0.24(-0.16%) |
Jun 11, 2021 | 148.99 | 149.91 | 148.86 | 149.83 | 22,883 | +1.41(+0.95%) |
Jun 10, 2021 | 151.62 | 151.62 | 148.26 | 148.41 | 76,617 | -3.09(-2.04%) |
Jun 09, 2021 | 153.01 | 153.26 | 151.15 | 151.50 | 85,252 | -0.66(-0.43%) |
Jun 08, 2021 | 151.64 | 152.47 | 149.52 | 152.16 | 49,929 | +1.69(+1.13%) |
Jun 07, 2021 | 147.40 | 150.80 | 147.40 | 150.47 | 64,453 | +3.51(+2.39%) |
Jun 04, 2021 | 147.04 | 147.43 | 146.22 | 146.96 | 18,961 | +0.50(+0.34%) |
Jun 03, 2021 | 146.07 | 147.01 | 144.58 | 146.46 | 28,654 | -0.88(-0.60%) |
Jun 02, 2021 | 147.76 | 147.76 | 146.00 | 147.34 | 48,447 | +0.44(+0.30%) |
Jun 01, 2021 | 145.93 | 147.20 | 145.02 | 146.90 | 51,364 | +2.21(+1.52%) |
May 28, 2021 | 146.21 | 147.08 | 144.30 | 144.69 | 114,586 | -0.88(-0.60%) |
May 27, 2021 | 144.29 | 145.65 | 143.63 | 145.57 | 42,044 | +2.54(+1.78%) |
May 26, 2021 | 139.73 | 143.33 | 139.73 | 143.03 | 76,132 | +3.86(+2.77%) |
May 25, 2021 | 141.50 | 142.50 | 139.13 | 139.17 | 35,622 | -1.60(-1.13%) |
May 24, 2021 | 140.90 | 141.27 | 140.05 | 140.77 | 26,229 | +0.70(+0.50%) |
May 21, 2021 | 140.51 | 141.01 | 139.68 | 140.07 | 51,338 | +0.90(+0.65%) |
May 20, 2021 | 138.75 | 139.35 | 136.91 | 139.17 | 30,751 | +1.24(+0.90%) |
May 19, 2021 | 136.44 | 138.10 | 134.94 | 137.93 | 72,309 | -1.20(-0.86%) |
May 18, 2021 | 139.06 | 141.06 | 138.87 | 139.13 | 60,662 | +0.32(+0.23%) |
May 17, 2021 | 137.17 | 139.02 | 136.53 | 138.81 | 55,622 | +1.02(+0.74%) |
May 14, 2021 | 135.41 | 138.01 | 134.55 | 137.80 | 57,983 | +3.80(+2.84%) |
May 13, 2021 | 133.26 | 135.99 | 131.22 | 134.00 | 228,500 | +1.52(+1.15%) |
May 12, 2021 | 135.56 | 136.47 | 132.08 | 132.48 | 92,897 | -4.20(-3.07%) |
May 11, 2021 | 132.95 | 137.31 | 132.22 | 136.68 | 72,701 | +0.01(+0.01%) |
May 10, 2021 | 141.11 | 141.22 | 136.49 | 136.67 | 116,210 | -4.57(-3.23%) |
May 07, 2021 | 139.20 | 141.49 | 139.20 | 141.23 | 51,041 | +2.41(+1.74%) |
May 06, 2021 | 139.87 | 139.87 | 136.54 | 138.82 | 100,977 | -0.96(-0.69%) |
May 05, 2021 | 140.99 | 141.16 | 139.05 | 139.78 | 94,491 | -0.40(-0.28%) |
May 04, 2021 | 141.63 | 141.63 | 138.68 | 140.18 | 312,611 | -2.67(-1.87%) |