Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 145.93 | 146.14 | 145.23 | 145.54 | 4,051,903 | +0.13(+0.09%) |
Jul 29, 2021 | 145.80 | 145.99 | 144.84 | 145.41 | 3,295,259 | +0.30(+0.20%) |
Jul 28, 2021 | 146.14 | 146.48 | 144.57 | 145.11 | 3,835,768 | -1.34(-0.92%) |
Jul 27, 2021 | 145.87 | 147.13 | 145.61 | 146.46 | 4,360,788 | +0.81(+0.55%) |
Jul 26, 2021 | 145.39 | 146.02 | 144.69 | 145.65 | 3,235,026 | -0.10(-0.07%) |
Jul 23, 2021 | 144.25 | 146.32 | 143.95 | 145.75 | 3,870,020 | +1.84(+1.28%) |
Jul 22, 2021 | 143.91 | 144.44 | 142.78 | 143.91 | 3,594,871 | -0.05(-0.03%) |
Jul 21, 2021 | 144.01 | 144.77 | 143.34 | 143.95 | 5,354,417 | -0.54(-0.37%) |
Jul 20, 2021 | 144.84 | 145.89 | 144.25 | 144.49 | 5,622,269 | +0.02(+0.01%) |
Jul 19, 2021 | 144.65 | 146.09 | 143.51 | 144.47 | 6,201,099 | -0.02(-0.01%) |
Jul 16, 2021 | 144.36 | 145.43 | 143.83 | 144.49 | 6,311,786 | +0.53(+0.37%) |
Jul 15, 2021 | 142.87 | 144.07 | 142.12 | 143.96 | 5,306,457 | +0.66(+0.46%) |
Jul 14, 2021 | 141.78 | 143.86 | 141.69 | 143.31 | 6,890,552 | +1.47(+1.03%) |
Jul 13, 2021 | 140.16 | 142.72 | 139.79 | 141.84 | 9,441,079 | +3.20(+2.31%) |
Jul 12, 2021 | 138.62 | 138.91 | 137.96 | 138.64 | 5,254,302 | +0.03(+0.02%) |
Jul 09, 2021 | 138.55 | 139.38 | 138.33 | 138.61 | 4,409,130 | -0.35(-0.25%) |
Jul 08, 2021 | 138.85 | 139.51 | 138.34 | 138.97 | 4,546,168 | +0.06(+0.05%) |
Jul 07, 2021 | 138.44 | 139.74 | 138.17 | 138.90 | 4,556,212 | +0.61(+0.44%) |
Jul 06, 2021 | 138.23 | 138.55 | 137.03 | 138.29 | 4,651,007 | +0.20(+0.15%) |
Jul 02, 2021 | 138.07 | 138.89 | 137.76 | 138.08 | 4,136,290 | +0.66(+0.48%) |
Jul 01, 2021 | 137.31 | 138.24 | 137.18 | 137.43 | 4,311,001 | +0.03(+0.02%) |
Jun 30, 2021 | 136.71 | 137.53 | 136.50 | 137.40 | 5,331,323 | +1.14(+0.84%) |
Jun 29, 2021 | 136.73 | 136.96 | 135.76 | 136.26 | 3,448,600 | -0.09(-0.07%) |
Jun 28, 2021 | 136.09 | 136.86 | 135.96 | 136.35 | 4,618,576 | +0.57(+0.42%) |
Jun 25, 2021 | 135.16 | 136.12 | 134.68 | 135.78 | 6,888,711 | +0.69(+0.51%) |
Jun 24, 2021 | 134.33 | 135.33 | 134.10 | 135.08 | 4,118,343 | +0.76(+0.57%) |
Jun 23, 2021 | 135.44 | 135.50 | 134.30 | 134.32 | 4,207,467 | -1.80(-1.32%) |
Jun 22, 2021 | 136.06 | 136.78 | 135.65 | 136.12 | 4,239,397 | +0.21(+0.16%) |
Jun 21, 2021 | 135.15 | 136.07 | 134.88 | 135.91 | 5,288,826 | +1.06(+0.78%) |
Jun 18, 2021 | 137.22 | 137.22 | 134.67 | 134.85 | 11,497,529 | -2.88(-2.09%) |
Jun 17, 2021 | 136.54 | 138.17 | 136.23 | 137.72 | 5,733,274 | +1.32(+0.97%) |
Jun 16, 2021 | 138.04 | 138.42 | 136.08 | 136.41 | 5,922,454 | -1.37(-1.00%) |
Jun 15, 2021 | 138.07 | 138.33 | 137.31 | 137.78 | 4,590,287 | +0.01(+0.01%) |
Jun 14, 2021 | 136.75 | 137.82 | 136.12 | 137.77 | 4,129,403 | +0.82(+0.60%) |
Jun 11, 2021 | 137.29 | 137.35 | 136.12 | 136.95 | 4,706,826 | +0.08(+0.06%) |
Jun 10, 2021 | 135.67 | 137.25 | 135.51 | 136.87 | 5,066,575 | +1.39(+1.03%) |
Jun 09, 2021 | 136.54 | 136.86 | 135.41 | 135.48 | 4,325,845 | -0.25(-0.18%) |
Jun 08, 2021 | 136.96 | 137.12 | 135.31 | 135.73 | 6,467,352 | -1.28(-0.93%) |
Jun 07, 2021 | 137.02 | 137.47 | 136.04 | 137.01 | 5,094,513 | -0.08(-0.06%) |
Jun 04, 2021 | 137.24 | 137.79 | 136.75 | 137.09 | 4,774,525 | +0.16(+0.11%) |
Jun 03, 2021 | 136.04 | 137.02 | 135.53 | 136.94 | 5,016,072 | +0.49(+0.36%) |
Jun 02, 2021 | 136.43 | 136.73 | 135.54 | 136.45 | 4,939,001 | +0.54(+0.40%) |
Jun 01, 2021 | 136.96 | 137.03 | 135.41 | 135.91 | 6,007,474 | -0.28(-0.21%) |
May 28, 2021 | 135.70 | 136.71 | 135.54 | 136.19 | 5,337,609 | +1.32(+0.98%) |
May 27, 2021 | 136.76 | 136.95 | 134.81 | 134.87 | 9,997,668 | -1.65(-1.21%) |
May 26, 2021 | 136.16 | 136.86 | 135.95 | 136.52 | 4,847,599 | +0.00(+0.00%) |
May 25, 2021 | 136.11 | 136.59 | 135.33 | 136.52 | 5,050,450 | +0.41(+0.30%) |
May 24, 2021 | 135.91 | 136.57 | 135.33 | 136.11 | 3,940,754 | +0.69(+0.51%) |
May 21, 2021 | 136.13 | 136.53 | 134.88 | 135.42 | 5,642,387 | -0.12(-0.09%) |
May 20, 2021 | 133.71 | 136.00 | 133.59 | 135.54 | 4,306,594 | +1.66(+1.24%) |
May 19, 2021 | 133.15 | 134.06 | 132.64 | 133.88 | 4,815,190 | -0.07(-0.06%) |
May 18, 2021 | 134.99 | 135.28 | 133.78 | 133.95 | 4,917,863 | -0.61(-0.45%) |
May 17, 2021 | 135.32 | 135.69 | 134.14 | 134.56 | 4,070,380 | -0.39(-0.29%) |
May 14, 2021 | 135.51 | 136.15 | 134.79 | 134.95 | 4,589,192 | +0.20(+0.15%) |
May 13, 2021 | 132.78 | 135.44 | 132.18 | 134.75 | 5,267,857 | +1.97(+1.48%) |
May 12, 2021 | 133.37 | 134.16 | 132.43 | 132.78 | 6,139,618 | -1.31(-0.97%) |
May 11, 2021 | 135.48 | 135.91 | 133.50 | 134.08 | 6,077,760 | -0.99(-0.73%) |
May 10, 2021 | 134.85 | 136.24 | 134.50 | 135.07 | 5,725,324 | +1.07(+0.80%) |
May 07, 2021 | 133.69 | 134.40 | 133.09 | 134.00 | 4,541,758 | +0.00(+0.00%) |
May 06, 2021 | 133.00 | 134.37 | 132.57 | 133.99 | 4,857,664 | +1.53(+1.16%) |
May 05, 2021 | 132.31 | 133.09 | 132.13 | 132.46 | 5,763,144 | -0.06(-0.05%) |
May 04, 2021 | 134.39 | 135.11 | 132.09 | 132.53 | 7,171,007 | -1.69(-1.26%) |