Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 144.56 | 146.54 | 144.55 | 146.26 | 237,939 | +0.86(+0.59%) |
Jul 29, 2021 | 146.08 | 147.01 | 145.16 | 145.40 | 285,395 | +0.11(+0.08%) |
Jul 28, 2021 | 144.92 | 146.02 | 144.86 | 145.29 | 292,729 | +0.52(+0.36%) |
Jul 27, 2021 | 146.71 | 146.71 | 143.63 | 144.77 | 230,247 | -1.54(-1.05%) |
Jul 26, 2021 | 146.31 | 147.92 | 145.31 | 146.31 | 280,064 | +0.46(+0.32%) |
Jul 23, 2021 | 145.75 | 146.70 | 144.77 | 145.85 | 371,164 | +0.65(+0.45%) |
Jul 22, 2021 | 144.01 | 145.20 | 144.01 | 145.20 | 213,363 | +0.82(+0.57%) |
Jul 21, 2021 | 144.28 | 145.00 | 142.61 | 144.38 | 284,081 | +0.34(+0.24%) |
Jul 20, 2021 | 144.33 | 144.88 | 143.22 | 144.04 | 483,923 | +0.68(+0.47%) |
Jul 19, 2021 | 141.39 | 143.76 | 140.97 | 143.36 | 394,586 | -0.15(-0.10%) |
Jul 16, 2021 | 143.26 | 145.06 | 143.05 | 143.51 | 262,694 | +1.32(+0.93%) |
Jul 15, 2021 | 142.68 | 143.74 | 140.75 | 142.19 | 197,951 | -0.86(-0.60%) |
Jul 14, 2021 | 143.64 | 144.30 | 142.32 | 143.05 | 176,444 | +0.04(+0.03%) |
Jul 13, 2021 | 143.25 | 144.95 | 142.83 | 143.01 | 229,919 | -0.67(-0.47%) |
Jul 12, 2021 | 145.64 | 147.01 | 142.49 | 143.68 | 287,238 | -1.81(-1.24%) |
Jul 09, 2021 | 144.81 | 146.16 | 144.26 | 145.49 | 266,960 | +0.75(+0.52%) |
Jul 08, 2021 | 144.04 | 146.63 | 143.32 | 144.74 | 358,135 | -2.70(-1.83%) |
Jul 07, 2021 | 147.11 | 147.72 | 145.68 | 147.44 | 369,922 | +1.16(+0.79%) |
Jul 06, 2021 | 143.37 | 146.46 | 143.37 | 146.28 | 604,803 | +3.29(+2.30%) |
Jul 02, 2021 | 141.24 | 143.60 | 141.24 | 142.99 | 266,963 | +1.66(+1.17%) |
Jul 01, 2021 | 137.83 | 142.32 | 137.32 | 141.33 | 721,561 | +3.79(+2.76%) |
Jun 30, 2021 | 140.38 | 140.51 | 137.15 | 137.54 | 573,327 | -2.98(-2.12%) |
Jun 29, 2021 | 140.57 | 141.41 | 139.79 | 140.52 | 231,763 | -0.21(-0.15%) |
Jun 28, 2021 | 141.36 | 142.48 | 139.97 | 140.73 | 317,847 | -0.22(-0.16%) |
Jun 25, 2021 | 139.38 | 141.49 | 138.69 | 140.95 | 1,136,315 | +1.98(+1.42%) |
Jun 24, 2021 | 137.98 | 139.33 | 137.50 | 138.97 | 328,515 | +1.15(+0.83%) |
Jun 23, 2021 | 138.53 | 139.08 | 137.44 | 137.82 | 374,009 | -0.71(-0.51%) |
Jun 22, 2021 | 138.99 | 140.25 | 136.55 | 138.53 | 397,962 | +0.09(+0.07%) |
Jun 21, 2021 | 136.66 | 138.99 | 136.47 | 138.44 | 462,247 | +1.39(+1.01%) |
Jun 18, 2021 | 139.50 | 140.87 | 135.82 | 137.05 | 622,078 | -1.80(-1.30%) |
Jun 17, 2021 | 138.93 | 139.48 | 137.71 | 138.85 | 488,732 | -0.41(-0.29%) |
Jun 16, 2021 | 138.22 | 139.95 | 137.78 | 139.26 | 649,002 | +0.26(+0.19%) |
Jun 15, 2021 | 141.40 | 141.90 | 138.52 | 139.00 | 634,706 | -0.69(-0.49%) |
Jun 14, 2021 | 139.37 | 140.19 | 138.74 | 139.69 | 564,332 | +0.63(+0.45%) |
Jun 11, 2021 | 138.66 | 139.45 | 137.71 | 139.06 | 415,806 | +0.63(+0.46%) |
Jun 10, 2021 | 138.12 | 139.15 | 137.33 | 138.43 | 311,977 | +0.22(+0.16%) |
Jun 09, 2021 | 138.49 | 139.42 | 138.03 | 138.21 | 404,673 | +0.15(+0.11%) |
Jun 08, 2021 | 138.57 | 139.86 | 137.31 | 138.06 | 369,214 | -0.06(-0.04%) |
Jun 07, 2021 | 138.58 | 139.90 | 137.46 | 138.12 | 301,621 | -1.00(-0.72%) |
Jun 04, 2021 | 136.77 | 139.42 | 136.62 | 139.12 | 382,472 | +3.51(+2.59%) |
Jun 03, 2021 | 134.41 | 136.51 | 132.80 | 135.61 | 368,710 | -0.49(-0.36%) |
Jun 02, 2021 | 135.10 | 139.45 | 134.77 | 136.10 | 439,489 | +1.23(+0.91%) |
Jun 01, 2021 | 135.79 | 136.29 | 134.12 | 134.87 | 472,389 | -1.60(-1.17%) |
May 28, 2021 | 140.26 | 141.00 | 136.24 | 136.47 | 547,772 | -3.33(-2.38%) |
May 27, 2021 | 140.75 | 141.02 | 138.98 | 139.80 | 419,429 | -0.64(-0.46%) |
May 26, 2021 | 142.95 | 144.17 | 138.89 | 140.44 | 533,696 | -3.41(-2.37%) |
May 25, 2021 | 144.64 | 144.83 | 141.52 | 143.85 | 571,013 | -0.32(-0.22%) |
May 24, 2021 | 143.44 | 144.76 | 141.09 | 144.17 | 419,727 | +2.11(+1.49%) |
May 21, 2021 | 143.21 | 144.33 | 140.81 | 142.06 | 413,457 | +0.63(+0.45%) |
May 20, 2021 | 139.44 | 143.40 | 135.69 | 141.43 | 453,019 | +2.10(+1.51%) |
May 19, 2021 | 138.74 | 139.72 | 136.32 | 139.33 | 778,452 | -2.00(-1.42%) |
May 18, 2021 | 144.12 | 144.56 | 141.17 | 141.33 | 713,559 | -2.60(-1.81%) |
May 17, 2021 | 144.58 | 146.00 | 142.66 | 143.93 | 1,215,146 | -2.08(-1.42%) |
May 14, 2021 | 141.98 | 147.59 | 141.42 | 146.01 | 10,741,826 | +5.51(+3.92%) |
May 13, 2021 | 142.92 | 144.60 | 138.37 | 140.50 | 1,817,147 | -1.91(-1.34%) |
May 12, 2021 | 137.61 | 143.48 | 137.21 | 142.41 | 1,756,297 | +4.90(+3.56%) |
May 11, 2021 | 134.12 | 138.43 | 130.80 | 137.51 | 2,910,536 | +9.45(+7.38%) |
May 10, 2021 | 125.23 | 129.65 | 124.62 | 128.06 | 420,091 | +0.99(+0.78%) |
May 07, 2021 | 129.20 | 131.08 | 126.73 | 127.07 | 349,783 | -1.15(-0.90%) |
May 06, 2021 | 128.53 | 128.53 | 124.30 | 128.22 | 471,350 | -0.30(-0.23%) |
May 05, 2021 | 128.17 | 129.50 | 127.50 | 128.52 | 433,920 | +0.11(+0.09%) |
May 04, 2021 | 128.98 | 129.66 | 126.13 | 128.41 | 592,697 | -1.48(-1.14%) |