Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 141.81 | 143.97 | 140.03 | 142.82 | 6,655,533 | -0.50(-0.35%) |
Jul 29, 2021 | 144.29 | 145.70 | 142.51 | 143.32 | 4,235,946 | -0.59(-0.41%) |
Jul 28, 2021 | 143.80 | 144.28 | 143.10 | 143.92 | 2,999,878 | +0.30(+0.21%) |
Jul 27, 2021 | 143.65 | 143.87 | 142.37 | 143.62 | 4,144,821 | -0.15(-0.10%) |
Jul 26, 2021 | 142.44 | 144.51 | 142.44 | 143.77 | 3,736,897 | +0.96(+0.67%) |
Jul 23, 2021 | 144.22 | 144.22 | 142.71 | 142.81 | 4,314,182 | -0.74(-0.52%) |
Jul 22, 2021 | 143.46 | 143.74 | 141.26 | 143.55 | 4,372,045 | +0.18(+0.12%) |
Jul 21, 2021 | 142.79 | 144.91 | 142.46 | 143.37 | 4,793,510 | +0.17(+0.12%) |
Jul 20, 2021 | 143.59 | 144.48 | 142.91 | 143.20 | 7,247,684 | -0.21(-0.15%) |
Jul 19, 2021 | 146.23 | 146.98 | 142.10 | 143.41 | 7,214,559 | -4.76(-3.21%) |
Jul 16, 2021 | 146.86 | 148.95 | 146.86 | 148.17 | 2,497,481 | +1.06(+0.72%) |
Jul 15, 2021 | 148.10 | 148.89 | 146.88 | 147.11 | 3,376,511 | -0.56(-0.38%) |
Jul 14, 2021 | 147.26 | 148.60 | 146.79 | 147.66 | 2,336,071 | +1.12(+0.76%) |
Jul 13, 2021 | 145.59 | 148.35 | 144.90 | 146.54 | 2,604,571 | +0.86(+0.59%) |
Jul 12, 2021 | 144.98 | 145.97 | 144.12 | 145.68 | 2,024,688 | +0.88(+0.61%) |
Jul 09, 2021 | 144.68 | 146.07 | 143.31 | 144.80 | 3,272,478 | -0.84(-0.58%) |
Jul 08, 2021 | 146.49 | 146.79 | 144.80 | 145.64 | 2,427,114 | -1.22(-0.83%) |
Jul 07, 2021 | 145.49 | 146.91 | 144.36 | 146.86 | 1,792,305 | +1.33(+0.91%) |
Jul 06, 2021 | 144.94 | 145.71 | 143.95 | 145.53 | 2,377,202 | +0.46(+0.31%) |
Jul 02, 2021 | 144.73 | 145.49 | 144.11 | 145.08 | 2,625,267 | +0.94(+0.65%) |
Jul 01, 2021 | 143.34 | 144.29 | 143.09 | 144.13 | 2,677,235 | +0.51(+0.35%) |
Jun 30, 2021 | 144.00 | 144.11 | 143.03 | 143.63 | 3,165,307 | -0.16(-0.11%) |
Jun 29, 2021 | 143.49 | 144.13 | 142.94 | 143.79 | 3,223,498 | -0.05(-0.03%) |
Jun 28, 2021 | 144.06 | 144.37 | 143.21 | 143.84 | 3,158,142 | -0.30(-0.21%) |
Jun 25, 2021 | 144.58 | 145.03 | 143.60 | 144.13 | 3,404,689 | -0.26(-0.18%) |
Jun 24, 2021 | 144.17 | 144.86 | 143.67 | 144.39 | 2,199,832 | +0.56(+0.39%) |
Jun 23, 2021 | 144.19 | 144.47 | 143.31 | 143.83 | 2,436,083 | -0.78(-0.54%) |
Jun 22, 2021 | 144.50 | 144.79 | 143.81 | 144.61 | 2,643,732 | +0.16(+0.11%) |
Jun 21, 2021 | 144.76 | 144.98 | 143.88 | 144.45 | 3,833,671 | +0.95(+0.66%) |
Jun 18, 2021 | 145.02 | 145.27 | 143.09 | 143.50 | 5,476,334 | -1.74(-1.20%) |
Jun 17, 2021 | 143.79 | 146.65 | 143.61 | 145.24 | 3,523,807 | +1.53(+1.06%) |
Jun 16, 2021 | 144.59 | 145.07 | 142.07 | 143.71 | 4,218,976 | -0.76(-0.53%) |
Jun 15, 2021 | 144.17 | 145.54 | 143.81 | 144.47 | 3,196,121 | +0.42(+0.29%) |
Jun 14, 2021 | 143.79 | 144.36 | 143.36 | 144.06 | 3,506,946 | -0.09(-0.06%) |
Jun 11, 2021 | 145.36 | 145.43 | 143.17 | 144.14 | 4,106,929 | -1.15(-0.79%) |
Jun 10, 2021 | 146.38 | 147.46 | 145.01 | 145.29 | 3,622,008 | -0.75(-0.52%) |
Jun 09, 2021 | 144.38 | 146.72 | 144.38 | 146.05 | 4,157,152 | +1.86(+1.29%) |
Jun 08, 2021 | 142.71 | 144.47 | 142.71 | 144.18 | 5,002,089 | +1.87(+1.31%) |
Jun 07, 2021 | 142.72 | 143.62 | 141.77 | 142.32 | 2,780,881 | -0.99(-0.69%) |
Jun 04, 2021 | 141.80 | 143.57 | 141.31 | 143.31 | 3,513,192 | +2.17(+1.54%) |
Jun 03, 2021 | 139.06 | 141.68 | 138.86 | 141.14 | 4,541,354 | +1.33(+0.95%) |
Jun 02, 2021 | 140.62 | 140.93 | 138.78 | 139.81 | 3,639,320 | -0.71(-0.51%) |
Jun 01, 2021 | 140.49 | 141.72 | 140.28 | 140.52 | 3,784,079 | +0.25(+0.18%) |
May 28, 2021 | 140.63 | 141.42 | 140.24 | 140.28 | 4,232,854 | +0.14(+0.10%) |
May 27, 2021 | 139.31 | 140.98 | 138.65 | 140.14 | 8,209,205 | +1.65(+1.19%) |
May 26, 2021 | 135.65 | 139.70 | 135.50 | 138.49 | 6,319,203 | +2.90(+2.14%) |
May 25, 2021 | 136.82 | 137.73 | 135.59 | 135.59 | 6,145,282 | -0.99(-0.73%) |
May 24, 2021 | 135.47 | 137.25 | 135.06 | 136.59 | 4,596,949 | +1.67(+1.23%) |
May 21, 2021 | 136.20 | 136.29 | 134.66 | 134.92 | 3,750,097 | -0.11(-0.08%) |
May 20, 2021 | 133.47 | 135.55 | 133.19 | 135.03 | 4,483,161 | +1.79(+1.35%) |
May 19, 2021 | 132.29 | 133.55 | 131.39 | 133.24 | 6,765,389 | -0.64(-0.48%) |
May 18, 2021 | 138.82 | 138.82 | 133.74 | 133.88 | 8,303,945 | -5.16(-3.71%) |
May 17, 2021 | 138.99 | 139.30 | 138.01 | 139.04 | 5,497,446 | -1.31(-0.93%) |
May 14, 2021 | 137.91 | 141.90 | 137.75 | 140.35 | 5,375,737 | +3.37(+2.46%) |
May 13, 2021 | 135.93 | 137.95 | 135.32 | 136.97 | 3,769,243 | +1.47(+1.08%) |
May 12, 2021 | 134.85 | 136.24 | 134.72 | 135.51 | 3,936,131 | -1.35(-0.99%) |
May 11, 2021 | 133.99 | 137.10 | 133.55 | 136.85 | 3,177,989 | +2.17(+1.61%) |
May 10, 2021 | 137.18 | 138.56 | 134.56 | 134.68 | 5,294,715 | -3.28(-2.38%) |
May 07, 2021 | 137.43 | 139.03 | 137.20 | 137.97 | 5,880,350 | +0.24(+0.17%) |
May 06, 2021 | 132.57 | 137.83 | 131.11 | 137.73 | 8,218,054 | +4.71(+3.54%) |
May 05, 2021 | 130.37 | 134.21 | 130.33 | 133.02 | 8,876,501 | +5.60(+4.40%) |
May 04, 2021 | 129.74 | 130.04 | 126.03 | 127.41 | 4,929,097 | -2.95(-2.26%) |