Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 155.59 | 162.53 | 154.18 | 157.97 | 268,597 | +1.26(+0.80%) |
Jul 29, 2021 | 159.47 | 161.70 | 156.07 | 156.72 | 185,641 | -1.41(-0.89%) |
Jul 28, 2021 | 153.85 | 159.88 | 151.68 | 158.12 | 263,720 | +2.03(+1.30%) |
Jul 27, 2021 | 159.32 | 161.49 | 151.48 | 156.09 | 308,613 | -4.07(-2.54%) |
Jul 26, 2021 | 157.35 | 162.40 | 155.80 | 160.16 | 202,939 | +3.06(+1.95%) |
Jul 23, 2021 | 159.92 | 163.78 | 154.35 | 157.10 | 240,180 | -2.45(-1.53%) |
Jul 22, 2021 | 157.15 | 161.10 | 153.55 | 159.55 | 275,603 | +1.78(+1.13%) |
Jul 21, 2021 | 148.88 | 160.09 | 147.41 | 157.78 | 295,490 | +10.71(+7.28%) |
Jul 20, 2021 | 142.60 | 148.23 | 141.36 | 147.07 | 355,304 | +5.30(+3.74%) |
Jul 19, 2021 | 144.72 | 146.02 | 138.36 | 141.77 | 326,347 | -7.78(-5.20%) |
Jul 16, 2021 | 153.75 | 156.88 | 148.70 | 149.55 | 299,860 | -3.98(-2.59%) |
Jul 15, 2021 | 154.28 | 156.58 | 151.97 | 153.53 | 293,831 | -2.32(-1.49%) |
Jul 14, 2021 | 159.04 | 163.71 | 155.83 | 155.85 | 280,146 | -3.53(-2.22%) |
Jul 13, 2021 | 160.63 | 160.91 | 155.93 | 159.39 | 227,936 | -1.63(-1.01%) |
Jul 12, 2021 | 155.60 | 163.16 | 154.55 | 161.02 | 236,376 | +2.72(+1.72%) |
Jul 09, 2021 | 156.75 | 164.16 | 156.75 | 158.29 | 221,442 | +3.39(+2.19%) |
Jul 08, 2021 | 150.22 | 155.81 | 148.48 | 154.91 | 316,409 | -0.84(-0.54%) |
Jul 07, 2021 | 151.79 | 158.91 | 149.98 | 155.74 | 225,529 | +0.84(+0.55%) |
Jul 06, 2021 | 157.65 | 158.88 | 148.27 | 154.90 | 276,324 | -3.65(-2.30%) |
Jul 02, 2021 | 162.04 | 162.06 | 156.95 | 158.54 | 232,065 | -3.02(-1.87%) |
Jul 01, 2021 | 157.13 | 162.73 | 152.58 | 161.56 | 337,396 | +5.65(+3.62%) |
Jun 30, 2021 | 154.10 | 158.39 | 150.89 | 155.91 | 272,134 | +2.90(+1.89%) |
Jun 29, 2021 | 158.35 | 160.91 | 151.76 | 153.02 | 306,494 | -5.96(-3.75%) |
Jun 28, 2021 | 157.61 | 161.25 | 155.35 | 158.97 | 364,401 | +1.02(+0.65%) |
Jun 25, 2021 | 159.34 | 166.23 | 155.56 | 157.95 | 751,503 | +0.43(+0.27%) |
Jun 24, 2021 | 154.37 | 160.40 | 150.85 | 157.52 | 382,210 | +3.31(+2.14%) |
Jun 23, 2021 | 144.69 | 155.18 | 143.77 | 154.21 | 352,474 | +9.23(+6.37%) |
Jun 22, 2021 | 138.47 | 146.48 | 135.93 | 144.98 | 332,523 | +5.72(+4.11%) |
Jun 21, 2021 | 134.59 | 140.21 | 133.33 | 139.26 | 354,347 | +6.61(+4.98%) |
Jun 18, 2021 | 133.65 | 137.73 | 132.03 | 132.65 | 381,442 | -4.00(-2.93%) |
Jun 17, 2021 | 140.30 | 140.30 | 133.16 | 136.66 | 243,421 | -3.66(-2.61%) |
Jun 16, 2021 | 136.62 | 141.31 | 132.39 | 140.32 | 317,253 | +0.40(+0.28%) |
Jun 15, 2021 | 140.01 | 141.29 | 135.80 | 139.92 | 316,301 | -0.04(-0.03%) |
Jun 14, 2021 | 146.23 | 147.25 | 138.37 | 139.97 | 345,468 | -5.57(-3.83%) |
Jun 11, 2021 | 144.41 | 148.84 | 142.54 | 145.54 | 338,430 | +2.09(+1.46%) |
Jun 10, 2021 | 154.38 | 156.93 | 143.12 | 143.45 | 459,447 | -11.14(-7.21%) |
Jun 09, 2021 | 148.51 | 157.61 | 146.81 | 154.59 | 648,059 | +5.00(+3.34%) |
Jun 08, 2021 | 140.24 | 153.05 | 138.97 | 149.59 | 493,285 | +8.95(+6.36%) |
Jun 07, 2021 | 138.32 | 143.32 | 138.32 | 140.65 | 313,667 | +2.43(+1.76%) |
Jun 04, 2021 | 138.55 | 141.11 | 133.11 | 138.22 | 315,437 | +3.69(+2.74%) |
Jun 03, 2021 | 136.63 | 148.14 | 133.14 | 134.53 | 727,448 | -4.62(-3.32%) |
Jun 02, 2021 | 118.28 | 140.52 | 115.40 | 139.16 | 998,449 | +21.29(+18.06%) |
Jun 01, 2021 | 113.91 | 122.14 | 113.91 | 117.87 | 377,990 | +4.25(+3.75%) |
May 28, 2021 | 114.75 | 116.49 | 111.97 | 113.61 | 232,112 | -1.08(-0.94%) |
May 27, 2021 | 114.96 | 117.09 | 112.13 | 114.69 | 396,282 | +0.75(+0.66%) |
May 26, 2021 | 111.97 | 116.50 | 110.59 | 113.94 | 237,272 | +2.57(+2.30%) |
May 25, 2021 | 113.88 | 116.91 | 110.58 | 111.37 | 351,831 | -1.58(-1.40%) |
May 24, 2021 | 115.96 | 117.12 | 111.42 | 112.95 | 399,205 | -2.53(-2.19%) |
May 21, 2021 | 112.29 | 118.48 | 109.61 | 115.48 | 396,409 | +3.98(+3.57%) |
May 20, 2021 | 109.87 | 113.95 | 109.42 | 111.50 | 335,379 | -0.51(-0.45%) |
May 19, 2021 | 119.35 | 120.58 | 109.59 | 112.01 | 695,841 | -10.24(-8.38%) |
May 18, 2021 | 123.03 | 128.96 | 120.12 | 122.25 | 722,022 | +0.48(+0.40%) |
May 17, 2021 | 109.36 | 131.08 | 108.21 | 121.77 | 1,564,691 | +13.81(+12.79%) |
May 14, 2021 | 93.06 | 111.53 | 92.60 | 107.96 | 1,393,502 | +20.01(+22.75%) |
May 13, 2021 | 83.98 | 88.66 | 83.98 | 87.95 | 338,768 | +4.26(+5.09%) |
May 12, 2021 | 89.22 | 90.39 | 82.87 | 83.69 | 277,624 | -6.24(-6.93%) |
May 11, 2021 | 87.73 | 90.05 | 83.67 | 89.93 | 255,914 | -0.09(-0.10%) |
May 10, 2021 | 91.94 | 92.68 | 89.70 | 90.01 | 324,365 | -1.48(-1.62%) |
May 07, 2021 | 91.08 | 91.51 | 89.94 | 91.49 | 342,235 | +0.64(+0.70%) |
May 06, 2021 | 90.74 | 91.30 | 89.39 | 90.86 | 288,792 | +0.76(+0.84%) |
May 05, 2021 | 90.17 | 91.55 | 88.76 | 90.10 | 296,732 | +1.87(+2.12%) |
May 04, 2021 | 91.32 | 91.32 | 87.66 | 88.23 | 290,344 | -5.21(-5.58%) |