Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 148.10 | 150.98 | 148.10 | 150.68 | 2,345,694 | +1.22(+0.82%) |
Jul 29, 2021 | 147.02 | 149.91 | 146.97 | 149.45 | 2,328,580 | +2.99(+2.04%) |
Jul 28, 2021 | 144.64 | 147.08 | 143.94 | 146.47 | 2,314,412 | +2.35(+1.63%) |
Jul 27, 2021 | 146.39 | 146.39 | 141.07 | 144.11 | 2,535,688 | -2.69(-1.84%) |
Jul 26, 2021 | 146.20 | 147.13 | 145.83 | 146.81 | 1,133,889 | +0.05(+0.03%) |
Jul 23, 2021 | 146.70 | 146.91 | 144.95 | 146.76 | 1,326,611 | +0.75(+0.51%) |
Jul 22, 2021 | 146.15 | 146.82 | 144.93 | 146.01 | 1,197,829 | -0.87(-0.59%) |
Jul 21, 2021 | 143.05 | 146.95 | 143.05 | 146.88 | 2,061,594 | +4.38(+3.07%) |
Jul 20, 2021 | 141.27 | 143.59 | 139.50 | 142.51 | 3,235,580 | +1.92(+1.36%) |
Jul 19, 2021 | 138.81 | 140.82 | 138.01 | 140.59 | 4,113,058 | -0.14(-0.10%) |
Jul 16, 2021 | 144.31 | 145.03 | 140.40 | 140.73 | 2,599,261 | -3.13(-2.17%) |
Jul 15, 2021 | 146.41 | 146.56 | 142.77 | 143.86 | 2,685,675 | -3.26(-2.22%) |
Jul 14, 2021 | 148.81 | 150.08 | 146.70 | 147.12 | 2,280,765 | -0.68(-0.46%) |
Jul 13, 2021 | 147.78 | 148.44 | 147.02 | 147.81 | 2,145,179 | -0.59(-0.40%) |
Jul 12, 2021 | 147.15 | 148.40 | 146.59 | 148.40 | 4,092,262 | +1.88(+1.28%) |
Jul 09, 2021 | 144.64 | 146.79 | 143.60 | 146.52 | 1,852,812 | +2.35(+1.63%) |
Jul 08, 2021 | 142.97 | 144.86 | 141.87 | 144.17 | 2,021,576 | -1.88(-1.28%) |
Jul 07, 2021 | 149.22 | 149.24 | 145.43 | 146.04 | 1,908,754 | -2.25(-1.51%) |
Jul 06, 2021 | 148.95 | 149.43 | 146.40 | 148.29 | 2,023,623 | -0.25(-0.17%) |
Jul 02, 2021 | 148.56 | 148.90 | 147.38 | 148.54 | 1,846,745 | +0.90(+0.61%) |
Jul 01, 2021 | 149.64 | 149.64 | 147.14 | 147.64 | 2,288,513 | -2.15(-1.43%) |
Jun 30, 2021 | 149.53 | 150.08 | 148.79 | 149.79 | 1,331,399 | +0.12(+0.08%) |
Jun 29, 2021 | 148.33 | 149.88 | 147.84 | 149.66 | 1,767,539 | +1.16(+0.78%) |
Jun 28, 2021 | 145.94 | 149.12 | 145.94 | 148.50 | 2,680,101 | +3.46(+2.39%) |
Jun 25, 2021 | 146.05 | 146.28 | 144.63 | 145.04 | 1,357,708 | -0.40(-0.27%) |
Jun 24, 2021 | 144.40 | 145.82 | 144.24 | 145.43 | 1,443,761 | +2.43(+1.70%) |
Jun 23, 2021 | 142.77 | 143.81 | 142.72 | 143.00 | 1,909,854 | +0.59(+0.42%) |
Jun 22, 2021 | 141.95 | 142.82 | 141.16 | 142.41 | 1,757,111 | +0.67(+0.47%) |
Jun 21, 2021 | 141.38 | 141.99 | 140.18 | 141.74 | 2,257,543 | +0.52(+0.37%) |
Jun 18, 2021 | 143.69 | 143.79 | 140.44 | 141.22 | 2,920,987 | -3.46(-2.39%) |
Jun 17, 2021 | 142.75 | 145.74 | 142.64 | 144.68 | 3,914,786 | +1.54(+1.08%) |
Jun 16, 2021 | 144.95 | 145.37 | 142.00 | 143.14 | 3,653,614 | -1.25(-0.87%) |
Jun 15, 2021 | 145.30 | 146.19 | 144.02 | 144.39 | 2,413,795 | -1.30(-0.89%) |
Jun 14, 2021 | 144.01 | 145.69 | 143.17 | 145.69 | 3,713,643 | +2.04(+1.42%) |
Jun 11, 2021 | 143.36 | 143.65 | 142.55 | 143.65 | 1,784,281 | +0.72(+0.51%) |
Jun 10, 2021 | 141.53 | 143.49 | 141.23 | 142.93 | 2,188,414 | +1.51(+1.07%) |
Jun 09, 2021 | 142.59 | 143.00 | 141.42 | 141.42 | 2,636,683 | -0.70(-0.49%) |
Jun 08, 2021 | 144.05 | 144.30 | 141.04 | 142.12 | 2,563,261 | -0.82(-0.57%) |
Jun 07, 2021 | 143.37 | 143.64 | 142.10 | 142.93 | 2,402,916 | -1.12(-0.78%) |
Jun 04, 2021 | 141.85 | 144.34 | 141.85 | 144.05 | 2,853,535 | +3.41(+2.43%) |
Jun 03, 2021 | 141.49 | 142.11 | 139.98 | 140.64 | 3,283,205 | -2.46(-1.72%) |
Jun 02, 2021 | 142.12 | 143.68 | 141.67 | 143.10 | 2,164,540 | +0.87(+0.61%) |
Jun 01, 2021 | 143.71 | 144.84 | 141.50 | 142.23 | 3,411,229 | -0.40(-0.28%) |
May 28, 2021 | 141.85 | 143.32 | 141.60 | 142.63 | 2,203,986 | +1.31(+0.93%) |
May 27, 2021 | 140.46 | 142.03 | 140.10 | 141.32 | 3,339,615 | +0.63(+0.45%) |
May 26, 2021 | 140.45 | 141.34 | 139.45 | 140.69 | 2,520,203 | +0.34(+0.24%) |
May 25, 2021 | 140.96 | 141.41 | 139.56 | 140.35 | 4,412,567 | +0.41(+0.30%) |
May 24, 2021 | 137.91 | 140.69 | 137.79 | 139.93 | 3,410,767 | +3.45(+2.53%) |
May 21, 2021 | 138.21 | 138.27 | 136.26 | 136.49 | 5,309,721 | -0.76(-0.55%) |
May 20, 2021 | 134.72 | 137.81 | 134.63 | 137.24 | 5,093,142 | +3.52(+2.63%) |
May 19, 2021 | 128.63 | 133.87 | 128.11 | 133.73 | 4,172,833 | +2.56(+1.95%) |
May 18, 2021 | 133.48 | 133.73 | 131.09 | 131.17 | 2,380,103 | -1.06(-0.80%) |
May 17, 2021 | 132.16 | 132.34 | 130.03 | 132.23 | 3,401,761 | -1.16(-0.87%) |
May 14, 2021 | 131.28 | 134.60 | 130.00 | 133.40 | 4,716,232 | +4.00(+3.10%) |
May 13, 2021 | 129.98 | 131.40 | 128.10 | 129.39 | 4,925,955 | +1.63(+1.28%) |
May 12, 2021 | 130.40 | 131.18 | 127.25 | 127.76 | 7,841,782 | -5.43(-4.07%) |
May 11, 2021 | 128.95 | 133.56 | 128.49 | 133.19 | 6,794,879 | +0.18(+0.13%) |
May 10, 2021 | 137.99 | 137.99 | 132.78 | 133.01 | 6,419,984 | -6.19(-4.45%) |
May 07, 2021 | 138.71 | 140.15 | 138.06 | 139.20 | 2,903,671 | +1.89(+1.37%) |
May 06, 2021 | 135.94 | 137.35 | 134.40 | 137.32 | 3,697,829 | +1.12(+0.82%) |
May 05, 2021 | 137.05 | 137.88 | 135.19 | 136.20 | 4,862,126 | +0.85(+0.63%) |
May 04, 2021 | 135.88 | 135.93 | 132.85 | 135.35 | 6,124,304 | -2.32(-1.69%) |