Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 149.97 | 155.76 | 148.60 | 155.45 | 311,456 | +5.23(+3.48%) |
Jul 29, 2021 | 146.78 | 150.54 | 146.43 | 150.22 | 310,917 | +4.31(+2.95%) |
Jul 28, 2021 | 143.35 | 147.54 | 142.04 | 145.91 | 422,577 | +2.32(+1.62%) |
Jul 27, 2021 | 138.56 | 145.16 | 137.91 | 143.59 | 518,612 | +2.95(+2.10%) |
Jul 26, 2021 | 145.96 | 147.00 | 133.88 | 140.64 | 786,428 | -5.60(-3.83%) |
Jul 23, 2021 | 153.43 | 154.18 | 145.52 | 146.24 | 588,844 | -7.77(-5.05%) |
Jul 22, 2021 | 167.00 | 167.19 | 152.75 | 154.01 | 769,866 | -3.28(-2.09%) |
Jul 21, 2021 | 153.40 | 159.81 | 153.36 | 157.29 | 580,552 | +5.53(+3.64%) |
Jul 20, 2021 | 144.93 | 153.00 | 143.73 | 151.76 | 814,355 | +7.85(+5.45%) |
Jul 19, 2021 | 143.34 | 146.63 | 140.76 | 143.91 | 358,648 | -4.11(-2.78%) |
Jul 16, 2021 | 150.44 | 152.03 | 147.01 | 148.02 | 290,324 | +0.04(+0.03%) |
Jul 15, 2021 | 145.75 | 149.42 | 145.25 | 147.98 | 316,388 | +0.22(+0.15%) |
Jul 14, 2021 | 152.70 | 153.08 | 146.22 | 147.76 | 341,020 | -3.55(-2.35%) |
Jul 13, 2021 | 152.31 | 153.82 | 148.69 | 151.31 | 246,880 | -2.16(-1.41%) |
Jul 12, 2021 | 151.33 | 155.23 | 150.54 | 153.47 | 217,494 | +0.19(+0.12%) |
Jul 09, 2021 | 150.50 | 154.38 | 148.44 | 153.28 | 283,142 | +5.15(+3.48%) |
Jul 08, 2021 | 145.50 | 150.16 | 142.93 | 148.13 | 429,696 | -0.63(-0.42%) |
Jul 07, 2021 | 150.60 | 153.81 | 146.62 | 148.76 | 380,168 | -0.41(-0.27%) |
Jul 06, 2021 | 150.60 | 152.39 | 146.50 | 149.17 | 351,492 | -0.74(-0.49%) |
Jul 02, 2021 | 148.75 | 150.31 | 145.20 | 149.91 | 277,384 | +2.83(+1.92%) |
Jul 01, 2021 | 151.02 | 153.25 | 145.90 | 147.08 | 343,426 | +0.76(+0.52%) |
Jun 30, 2021 | 145.84 | 147.99 | 144.78 | 146.32 | 283,577 | +0.21(+0.14%) |
Jun 29, 2021 | 146.24 | 150.00 | 144.96 | 146.11 | 388,453 | +0.42(+0.29%) |
Jun 28, 2021 | 144.70 | 146.23 | 141.26 | 145.69 | 513,124 | +7.65(+5.54%) |
Jun 25, 2021 | 140.84 | 142.61 | 137.37 | 138.04 | 1,897,379 | -2.43(-1.73%) |
Jun 24, 2021 | 145.76 | 145.76 | 139.65 | 140.47 | 278,957 | -4.06(-2.81%) |
Jun 23, 2021 | 141.77 | 147.75 | 141.53 | 144.53 | 437,523 | +2.82(+1.99%) |
Jun 22, 2021 | 136.55 | 142.44 | 135.32 | 141.71 | 308,922 | +5.06(+3.70%) |
Jun 21, 2021 | 134.29 | 136.95 | 133.30 | 136.65 | 226,157 | +3.49(+2.62%) |
Jun 18, 2021 | 129.81 | 134.52 | 128.69 | 133.16 | 484,049 | -1.25(-0.93%) |
Jun 17, 2021 | 139.52 | 140.70 | 133.11 | 134.41 | 496,970 | -5.98(-4.26%) |
Jun 16, 2021 | 142.49 | 143.57 | 138.76 | 140.39 | 368,850 | -3.12(-2.17%) |
Jun 15, 2021 | 143.01 | 145.38 | 140.64 | 143.51 | 607,063 | -0.48(-0.33%) |
Jun 14, 2021 | 148.21 | 149.76 | 143.37 | 143.99 | 391,801 | -3.84(-2.60%) |
Jun 11, 2021 | 143.95 | 149.44 | 143.91 | 147.83 | 266,452 | +4.81(+3.36%) |
Jun 10, 2021 | 148.00 | 148.50 | 142.91 | 143.02 | 217,089 | -4.92(-3.33%) |
Jun 09, 2021 | 152.39 | 153.98 | 147.88 | 147.94 | 193,712 | -4.81(-3.15%) |
Jun 08, 2021 | 147.27 | 153.73 | 143.91 | 152.75 | 299,344 | +5.90(+4.02%) |
Jun 07, 2021 | 148.30 | 149.20 | 145.33 | 146.85 | 145,646 | -1.43(-0.96%) |
Jun 04, 2021 | 144.51 | 149.32 | 143.65 | 148.28 | 145,374 | +5.39(+3.77%) |
Jun 03, 2021 | 141.64 | 143.77 | 138.62 | 142.89 | 256,699 | +0.39(+0.27%) |
Jun 02, 2021 | 149.98 | 150.43 | 141.51 | 142.50 | 813,035 | -6.68(-4.48%) |
Jun 01, 2021 | 147.17 | 150.13 | 146.03 | 149.18 | 283,873 | +3.24(+2.22%) |
May 28, 2021 | 147.61 | 148.90 | 144.32 | 145.94 | 260,796 | +0.84(+0.58%) |
May 27, 2021 | 145.80 | 147.98 | 144.54 | 145.10 | 257,623 | +1.76(+1.23%) |
May 26, 2021 | 148.95 | 152.21 | 142.87 | 143.34 | 520,862 | -5.32(-3.58%) |
May 25, 2021 | 151.56 | 154.10 | 148.61 | 148.66 | 144,369 | -0.85(-0.57%) |
May 24, 2021 | 148.53 | 151.00 | 148.00 | 149.51 | 132,950 | +1.67(+1.13%) |
May 21, 2021 | 147.94 | 150.99 | 147.29 | 147.84 | 193,157 | +2.47(+1.70%) |
May 20, 2021 | 147.39 | 148.56 | 142.16 | 145.37 | 240,710 | -1.87(-1.27%) |
May 19, 2021 | 147.34 | 149.06 | 142.05 | 147.24 | 308,016 | -4.30(-2.84%) |
May 18, 2021 | 154.63 | 155.71 | 150.30 | 151.54 | 373,859 | -2.99(-1.93%) |
May 17, 2021 | 150.78 | 154.72 | 150.03 | 154.53 | 202,743 | +3.41(+2.26%) |
May 14, 2021 | 147.35 | 151.45 | 146.19 | 151.12 | 196,059 | +5.74(+3.95%) |
May 13, 2021 | 142.72 | 147.80 | 142.31 | 145.38 | 241,494 | +4.80(+3.41%) |
May 12, 2021 | 146.36 | 150.08 | 140.11 | 140.58 | 277,137 | -8.16(-5.49%) |
May 11, 2021 | 141.36 | 150.86 | 139.74 | 148.74 | 303,601 | +1.24(+0.84%) |
May 10, 2021 | 159.39 | 159.39 | 147.23 | 147.50 | 288,394 | -12.64(-7.89%) |
May 07, 2021 | 155.80 | 162.23 | 153.80 | 160.14 | 212,239 | +4.22(+2.71%) |
May 06, 2021 | 153.41 | 156.26 | 152.00 | 155.92 | 205,580 | +2.64(+1.72%) |
May 05, 2021 | 155.00 | 157.54 | 152.49 | 153.28 | 169,701 | -0.66(-0.43%) |
May 04, 2021 | 151.89 | 154.51 | 148.02 | 153.94 | 415,899 | +0.31(+0.20%) |