Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 141.27 | 143.43 | 139.50 | 142.28 | 6,680,973 | -0.49(-0.35%) |
Jul 29, 2021 | 143.74 | 145.15 | 141.97 | 142.78 | 4,252,138 | -0.59(-0.41%) |
Jul 28, 2021 | 143.25 | 143.73 | 142.56 | 143.37 | 3,011,345 | +0.30(+0.21%) |
Jul 27, 2021 | 143.10 | 143.32 | 141.83 | 143.07 | 4,160,664 | -0.15(-0.10%) |
Jul 26, 2021 | 141.90 | 143.96 | 141.90 | 143.22 | 3,751,181 | +0.96(+0.67%) |
Jul 23, 2021 | 143.67 | 143.67 | 142.16 | 142.26 | 4,330,673 | -0.74(-0.52%) |
Jul 22, 2021 | 142.91 | 143.19 | 140.72 | 143.00 | 4,388,757 | +0.18(+0.12%) |
Jul 21, 2021 | 142.25 | 144.36 | 141.92 | 142.82 | 4,811,833 | +0.17(+0.12%) |
Jul 20, 2021 | 143.04 | 143.93 | 142.37 | 142.66 | 7,275,387 | -0.21(-0.14%) |
Jul 19, 2021 | 145.67 | 146.42 | 141.56 | 142.86 | 7,242,136 | -4.74(-3.21%) |
Jul 16, 2021 | 146.30 | 148.39 | 146.30 | 147.61 | 2,507,028 | +1.06(+0.72%) |
Jul 15, 2021 | 147.53 | 148.32 | 146.32 | 146.55 | 3,389,417 | -0.55(-0.38%) |
Jul 14, 2021 | 146.70 | 148.03 | 146.23 | 147.10 | 2,345,000 | +1.12(+0.76%) |
Jul 13, 2021 | 145.04 | 147.78 | 144.35 | 145.99 | 2,614,526 | +0.86(+0.59%) |
Jul 12, 2021 | 144.43 | 145.41 | 143.57 | 145.13 | 2,032,427 | +0.88(+0.61%) |
Jul 09, 2021 | 144.13 | 145.52 | 142.76 | 144.25 | 3,284,986 | -0.84(-0.58%) |
Jul 08, 2021 | 145.94 | 146.23 | 144.25 | 145.09 | 2,436,392 | -1.22(-0.83%) |
Jul 07, 2021 | 144.94 | 146.35 | 143.81 | 146.30 | 1,799,156 | +1.32(+0.91%) |
Jul 06, 2021 | 144.38 | 145.16 | 143.40 | 144.98 | 2,386,289 | +0.45(+0.31%) |
Jul 02, 2021 | 144.18 | 144.94 | 143.56 | 144.52 | 2,635,302 | +0.94(+0.65%) |
Jul 01, 2021 | 142.79 | 143.74 | 142.55 | 143.59 | 2,687,468 | +0.50(+0.35%) |
Jun 30, 2021 | 143.46 | 143.56 | 142.49 | 143.08 | 3,177,406 | -0.16(-0.11%) |
Jun 29, 2021 | 142.94 | 143.59 | 142.40 | 143.24 | 3,235,820 | -0.05(-0.03%) |
Jun 28, 2021 | 143.52 | 143.82 | 142.67 | 143.29 | 3,170,214 | -0.30(-0.21%) |
Jun 25, 2021 | 144.03 | 144.47 | 143.05 | 143.59 | 3,417,703 | -0.26(-0.18%) |
Jun 24, 2021 | 143.62 | 144.31 | 143.12 | 143.84 | 2,208,241 | +0.56(+0.39%) |
Jun 23, 2021 | 143.64 | 143.92 | 142.76 | 143.28 | 2,445,394 | -0.78(-0.54%) |
Jun 22, 2021 | 143.95 | 144.24 | 143.26 | 144.06 | 2,653,837 | +0.16(+0.11%) |
Jun 21, 2021 | 144.21 | 144.43 | 143.33 | 143.90 | 3,848,325 | +0.95(+0.66%) |
Jun 18, 2021 | 144.46 | 144.72 | 142.55 | 142.95 | 5,497,267 | -1.73(-1.20%) |
Jun 17, 2021 | 143.24 | 146.09 | 143.06 | 144.68 | 3,537,276 | +1.52(+1.06%) |
Jun 16, 2021 | 144.04 | 144.51 | 141.53 | 143.16 | 4,235,103 | -0.76(-0.53%) |
Jun 15, 2021 | 143.62 | 144.99 | 143.26 | 143.92 | 3,208,338 | +0.41(+0.29%) |
Jun 14, 2021 | 143.24 | 143.81 | 142.81 | 143.51 | 3,520,351 | -0.09(-0.06%) |
Jun 11, 2021 | 144.81 | 144.88 | 142.63 | 143.59 | 4,122,628 | -1.15(-0.79%) |
Jun 10, 2021 | 145.82 | 146.90 | 144.46 | 144.74 | 3,635,853 | -0.75(-0.52%) |
Jun 09, 2021 | 143.83 | 146.16 | 143.83 | 145.49 | 4,173,042 | +1.86(+1.29%) |
Jun 08, 2021 | 142.16 | 143.92 | 142.16 | 143.63 | 5,021,209 | +1.86(+1.31%) |
Jun 07, 2021 | 142.17 | 143.07 | 141.23 | 141.78 | 2,791,510 | -0.99(-0.69%) |
Jun 04, 2021 | 141.26 | 143.02 | 140.78 | 142.76 | 3,526,621 | +2.16(+1.54%) |
Jun 03, 2021 | 138.53 | 141.13 | 138.33 | 140.60 | 4,558,713 | +1.32(+0.95%) |
Jun 02, 2021 | 140.09 | 140.39 | 138.25 | 139.28 | 3,653,231 | -0.71(-0.51%) |
Jun 01, 2021 | 139.95 | 141.19 | 139.74 | 139.99 | 3,798,543 | +0.25(+0.18%) |
May 28, 2021 | 140.10 | 140.88 | 139.70 | 139.74 | 4,249,034 | +0.14(+0.10%) |
May 27, 2021 | 138.78 | 140.44 | 138.12 | 139.60 | 8,240,584 | +1.64(+1.19%) |
May 26, 2021 | 135.13 | 139.16 | 134.98 | 137.96 | 6,343,357 | +2.88(+2.14%) |
May 25, 2021 | 136.30 | 137.20 | 135.08 | 135.08 | 6,168,771 | -0.99(-0.73%) |
May 24, 2021 | 134.95 | 136.73 | 134.55 | 136.07 | 4,614,521 | +1.66(+1.24%) |
May 21, 2021 | 135.68 | 135.77 | 134.15 | 134.41 | 3,764,431 | -0.11(-0.08%) |
May 20, 2021 | 132.97 | 135.03 | 132.68 | 134.52 | 4,500,298 | +1.79(+1.35%) |
May 19, 2021 | 131.79 | 133.04 | 130.89 | 132.73 | 6,791,249 | -0.64(-0.48%) |
May 18, 2021 | 138.29 | 138.29 | 133.23 | 133.37 | 8,335,686 | -5.14(-3.71%) |
May 17, 2021 | 138.46 | 138.77 | 137.49 | 138.51 | 5,518,460 | -1.30(-0.93%) |
May 14, 2021 | 137.38 | 141.36 | 137.22 | 139.81 | 5,396,286 | +3.36(+2.46%) |
May 13, 2021 | 135.41 | 137.42 | 134.80 | 136.45 | 3,783,651 | +1.46(+1.08%) |
May 12, 2021 | 134.34 | 135.72 | 134.21 | 134.99 | 3,951,177 | -1.34(-0.99%) |
May 11, 2021 | 133.48 | 136.58 | 133.04 | 136.33 | 3,190,136 | +2.16(+1.61%) |
May 10, 2021 | 136.66 | 138.03 | 134.05 | 134.17 | 5,314,954 | -3.27(-2.38%) |
May 07, 2021 | 136.91 | 138.50 | 136.68 | 137.44 | 5,902,827 | +0.24(+0.17%) |
May 06, 2021 | 132.07 | 137.30 | 130.61 | 137.20 | 8,249,467 | +4.69(+3.54%) |
May 05, 2021 | 129.87 | 133.70 | 129.83 | 132.51 | 8,910,430 | +5.58(+4.40%) |
May 04, 2021 | 129.25 | 129.55 | 125.56 | 126.93 | 4,947,938 | -2.93(-2.26%) |