Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 140.62 | 143.10 | 140.24 | 141.72 | 2,869,929 | +0.57(+0.40%) |
Jul 29, 2021 | 141.71 | 142.38 | 140.66 | 141.15 | 1,669,067 | -0.18(-0.13%) |
Jul 28, 2021 | 140.13 | 142.91 | 140.03 | 141.32 | 1,375,073 | +1.60(+1.15%) |
Jul 27, 2021 | 142.80 | 142.96 | 138.13 | 139.72 | 2,160,373 | -3.27(-2.29%) |
Jul 26, 2021 | 142.86 | 143.73 | 141.56 | 142.99 | 1,327,725 | +0.26(+0.18%) |
Jul 23, 2021 | 140.43 | 143.10 | 139.56 | 142.73 | 2,305,469 | +2.66(+1.90%) |
Jul 22, 2021 | 137.89 | 140.24 | 137.88 | 140.07 | 1,943,443 | +1.55(+1.12%) |
Jul 21, 2021 | 141.65 | 141.65 | 138.02 | 138.53 | 2,116,403 | -0.34(-0.25%) |
Jul 20, 2021 | 139.15 | 139.78 | 137.70 | 138.87 | 1,899,664 | -0.17(-0.12%) |
Jul 19, 2021 | 140.89 | 142.91 | 138.17 | 139.04 | 2,233,354 | -1.83(-1.30%) |
Jul 16, 2021 | 140.41 | 141.77 | 139.03 | 140.87 | 3,473,752 | +0.43(+0.31%) |
Jul 15, 2021 | 141.12 | 142.25 | 139.37 | 140.44 | 2,461,524 | -0.45(-0.32%) |
Jul 14, 2021 | 141.08 | 142.74 | 140.31 | 140.89 | 1,963,739 | -0.13(-0.09%) |
Jul 13, 2021 | 141.21 | 143.65 | 140.24 | 141.02 | 2,738,411 | +1.83(+1.32%) |
Jul 12, 2021 | 140.33 | 140.33 | 138.37 | 139.19 | 1,977,325 | +0.39(+0.28%) |
Jul 09, 2021 | 137.38 | 139.28 | 137.32 | 138.79 | 1,766,165 | +0.53(+0.38%) |
Jul 08, 2021 | 139.12 | 140.16 | 137.86 | 138.26 | 1,893,182 | -2.46(-1.75%) |
Jul 07, 2021 | 141.85 | 142.00 | 140.32 | 140.72 | 1,987,814 | -0.05(-0.03%) |
Jul 06, 2021 | 141.31 | 141.55 | 139.75 | 140.77 | 1,914,120 | -0.40(-0.29%) |
Jul 02, 2021 | 141.06 | 141.67 | 139.92 | 141.18 | 1,243,856 | +1.25(+0.89%) |
Jul 01, 2021 | 141.23 | 141.58 | 139.23 | 139.93 | 2,663,115 | -1.66(-1.17%) |
Jun 30, 2021 | 142.07 | 142.38 | 140.92 | 141.59 | 1,828,323 | -0.27(-0.19%) |
Jun 29, 2021 | 140.95 | 142.28 | 140.01 | 141.86 | 1,600,341 | +1.10(+0.78%) |
Jun 28, 2021 | 137.51 | 142.22 | 137.32 | 140.75 | 2,668,614 | +4.32(+3.17%) |
Jun 25, 2021 | 137.02 | 137.54 | 135.90 | 136.43 | 2,302,663 | -0.06(-0.04%) |
Jun 24, 2021 | 136.40 | 137.33 | 135.46 | 136.49 | 1,668,936 | +0.03(+0.02%) |
Jun 23, 2021 | 138.73 | 139.46 | 136.08 | 136.46 | 1,757,426 | -2.21(-1.59%) |
Jun 22, 2021 | 138.97 | 139.45 | 137.89 | 138.67 | 1,555,907 | -0.10(-0.07%) |
Jun 21, 2021 | 137.21 | 139.88 | 136.63 | 138.76 | 2,670,089 | -0.16(-0.11%) |
Jun 18, 2021 | 139.79 | 140.42 | 137.74 | 138.92 | 3,286,837 | -0.80(-0.57%) |
Jun 17, 2021 | 139.93 | 141.31 | 138.48 | 139.72 | 2,234,318 | -0.66(-0.47%) |
Jun 16, 2021 | 141.72 | 142.01 | 138.26 | 140.38 | 2,968,757 | -2.16(-1.52%) |
Jun 15, 2021 | 146.60 | 146.61 | 142.06 | 142.54 | 1,823,859 | -3.69(-2.52%) |
Jun 14, 2021 | 144.38 | 146.42 | 143.87 | 146.24 | 1,773,804 | +2.13(+1.48%) |
Jun 11, 2021 | 142.97 | 144.47 | 142.72 | 144.11 | 1,267,237 | +0.72(+0.50%) |
Jun 10, 2021 | 144.08 | 144.12 | 140.09 | 143.39 | 3,330,980 | -0.16(-0.11%) |
Jun 09, 2021 | 144.00 | 145.14 | 143.30 | 143.55 | 1,797,796 | +0.31(+0.22%) |
Jun 08, 2021 | 144.17 | 144.97 | 142.94 | 143.23 | 1,176,247 | -0.22(-0.15%) |
Jun 07, 2021 | 142.49 | 143.69 | 141.81 | 143.45 | 1,534,380 | +0.50(+0.35%) |
Jun 04, 2021 | 140.68 | 143.55 | 140.41 | 142.95 | 1,949,816 | +3.17(+2.27%) |
Jun 03, 2021 | 138.70 | 140.33 | 138.46 | 139.78 | 1,599,818 | +0.58(+0.42%) |
Jun 02, 2021 | 141.45 | 141.62 | 138.74 | 139.20 | 1,546,168 | -2.19(-1.55%) |
Jun 01, 2021 | 139.96 | 141.91 | 139.96 | 141.38 | 2,651,638 | +0.85(+0.60%) |
May 28, 2021 | 140.91 | 141.80 | 140.33 | 140.54 | 1,363,872 | +0.00(+0.00%) |
May 27, 2021 | 140.92 | 142.04 | 140.13 | 140.54 | 1,945,774 | -1.04(-0.74%) |
May 26, 2021 | 141.59 | 143.29 | 140.78 | 141.58 | 1,643,973 | +0.72(+0.51%) |
May 25, 2021 | 140.20 | 141.43 | 139.13 | 140.86 | 1,929,161 | +1.15(+0.82%) |
May 24, 2021 | 139.02 | 140.28 | 137.82 | 139.71 | 1,677,938 | +1.89(+1.37%) |
May 21, 2021 | 140.09 | 140.79 | 137.54 | 137.82 | 3,017,875 | -1.61(-1.16%) |
May 20, 2021 | 137.58 | 140.70 | 136.85 | 139.44 | 2,500,921 | +2.88(+2.11%) |
May 19, 2021 | 134.48 | 136.87 | 133.29 | 136.56 | 1,749,432 | +0.81(+0.59%) |
May 18, 2021 | 135.01 | 138.34 | 134.47 | 135.75 | 2,114,972 | +0.52(+0.39%) |
May 17, 2021 | 134.76 | 136.03 | 134.17 | 135.23 | 2,065,768 | -1.07(-0.79%) |
May 14, 2021 | 137.86 | 138.35 | 135.54 | 136.30 | 2,536,936 | -0.50(-0.37%) |
May 13, 2021 | 136.59 | 138.57 | 135.72 | 136.80 | 2,362,864 | -0.53(-0.39%) |
May 12, 2021 | 139.29 | 140.31 | 135.48 | 137.33 | 5,908,062 | -1.66(-1.20%) |
May 11, 2021 | 137.13 | 140.08 | 136.37 | 138.99 | 4,177,697 | +0.70(+0.50%) |
May 10, 2021 | 139.08 | 140.93 | 138.27 | 138.29 | 3,172,045 | -1.74(-1.24%) |
May 07, 2021 | 140.20 | 141.43 | 139.41 | 140.04 | 1,631,372 | +1.06(+0.76%) |
May 06, 2021 | 135.28 | 139.05 | 135.28 | 138.97 | 1,990,654 | +3.42(+2.52%) |
May 05, 2021 | 135.71 | 138.26 | 135.33 | 135.55 | 2,162,895 | +0.79(+0.58%) |
May 04, 2021 | 138.37 | 138.52 | 133.48 | 134.76 | 2,554,331 | -4.05(-2.92%) |