Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 140.17 | 141.86 | 139.75 | 140.32 | 1,044,383 | +0.04(+0.03%) |
Jul 29, 2021 | 138.94 | 140.40 | 137.57 | 140.28 | 1,296,507 | +1.94(+1.40%) |
Jul 28, 2021 | 141.19 | 141.57 | 137.63 | 138.34 | 1,515,267 | -2.41(-1.71%) |
Jul 27, 2021 | 139.57 | 141.45 | 139.03 | 140.75 | 914,113 | +0.53(+0.38%) |
Jul 26, 2021 | 139.43 | 141.22 | 139.25 | 140.23 | 1,401,150 | +0.90(+0.64%) |
Jul 23, 2021 | 140.33 | 141.46 | 138.28 | 139.33 | 1,253,809 | +0.10(+0.07%) |
Jul 22, 2021 | 139.45 | 141.12 | 138.69 | 139.23 | 1,634,977 | -3.84(-2.69%) |
Jul 21, 2021 | 143.56 | 145.58 | 142.81 | 143.07 | 1,387,755 | +0.71(+0.50%) |
Jul 20, 2021 | 142.57 | 145.49 | 139.49 | 142.37 | 2,512,655 | -0.16(-0.11%) |
Jul 19, 2021 | 144.82 | 146.14 | 141.07 | 142.53 | 2,067,174 | -4.83(-3.28%) |
Jul 16, 2021 | 147.06 | 147.89 | 145.84 | 147.36 | 1,472,783 | +0.76(+0.52%) |
Jul 15, 2021 | 143.89 | 146.75 | 143.65 | 146.59 | 1,441,966 | +0.99(+0.68%) |
Jul 14, 2021 | 144.49 | 145.84 | 143.99 | 145.61 | 1,524,668 | +1.45(+1.01%) |
Jul 13, 2021 | 144.70 | 145.75 | 143.86 | 144.16 | 1,131,798 | -1.04(-0.71%) |
Jul 12, 2021 | 145.25 | 145.68 | 143.90 | 145.19 | 1,142,333 | +0.72(+0.50%) |
Jul 09, 2021 | 142.35 | 144.52 | 141.71 | 144.47 | 1,048,737 | +4.53(+3.24%) |
Jul 08, 2021 | 141.47 | 141.98 | 139.37 | 139.94 | 1,429,064 | -3.46(-2.41%) |
Jul 07, 2021 | 141.40 | 143.69 | 140.86 | 143.40 | 850,055 | +1.27(+0.89%) |
Jul 06, 2021 | 142.44 | 142.44 | 139.80 | 142.13 | 1,068,142 | -0.37(-0.26%) |
Jul 02, 2021 | 142.09 | 142.85 | 141.77 | 142.50 | 702,592 | -0.56(-0.39%) |
Jul 01, 2021 | 141.34 | 143.39 | 140.63 | 143.06 | 908,356 | +2.00(+1.42%) |
Jun 30, 2021 | 140.53 | 141.50 | 140.30 | 141.06 | 1,058,218 | +0.18(+0.13%) |
Jun 29, 2021 | 141.61 | 142.28 | 140.30 | 140.88 | 744,441 | +0.07(+0.05%) |
Jun 28, 2021 | 142.48 | 142.61 | 140.15 | 140.82 | 926,828 | -2.14(-1.50%) |
Jun 25, 2021 | 142.01 | 143.18 | 141.43 | 142.96 | 1,315,720 | +1.65(+1.17%) |
Jun 24, 2021 | 140.30 | 141.81 | 139.73 | 141.31 | 1,089,871 | +1.95(+1.40%) |
Jun 23, 2021 | 140.25 | 140.35 | 139.29 | 139.36 | 689,463 | -0.38(-0.27%) |
Jun 22, 2021 | 139.95 | 140.57 | 138.64 | 139.74 | 772,079 | -0.33(-0.24%) |
Jun 21, 2021 | 137.92 | 140.40 | 137.39 | 140.07 | 988,277 | +3.67(+2.69%) |
Jun 18, 2021 | 137.66 | 139.00 | 136.10 | 136.40 | 3,299,771 | -3.87(-2.76%) |
Jun 17, 2021 | 144.39 | 144.70 | 140.02 | 140.27 | 1,176,902 | -3.69(-2.57%) |
Jun 16, 2021 | 145.01 | 146.22 | 143.86 | 143.97 | 1,227,033 | -1.72(-1.18%) |
Jun 15, 2021 | 144.98 | 146.44 | 143.87 | 145.69 | 917,518 | +1.29(+0.89%) |
Jun 14, 2021 | 145.34 | 145.48 | 143.77 | 144.40 | 934,609 | -1.16(-0.80%) |
Jun 11, 2021 | 145.01 | 146.82 | 145.01 | 145.56 | 991,022 | +0.43(+0.30%) |
Jun 10, 2021 | 146.64 | 146.89 | 145.04 | 145.12 | 955,663 | -0.68(-0.47%) |
Jun 09, 2021 | 147.06 | 147.24 | 145.58 | 145.80 | 1,169,332 | -1.81(-1.23%) |
Jun 08, 2021 | 147.28 | 147.98 | 146.01 | 147.61 | 1,053,991 | -0.21(-0.14%) |
Jun 07, 2021 | 150.32 | 150.32 | 147.71 | 147.82 | 1,046,471 | -2.10(-1.40%) |
Jun 04, 2021 | 150.46 | 150.85 | 149.03 | 149.92 | 1,024,526 | -0.94(-0.62%) |
Jun 03, 2021 | 149.83 | 152.03 | 148.93 | 150.85 | 867,109 | +0.75(+0.50%) |
Jun 02, 2021 | 151.49 | 151.55 | 149.81 | 150.10 | 1,041,634 | -0.65(-0.43%) |
Jun 01, 2021 | 150.97 | 151.78 | 150.16 | 150.75 | 961,960 | +1.12(+0.75%) |
May 28, 2021 | 150.29 | 150.29 | 148.94 | 149.64 | 1,028,131 | +0.33(+0.22%) |
May 27, 2021 | 148.31 | 149.43 | 147.79 | 149.31 | 2,602,780 | +2.07(+1.41%) |
May 26, 2021 | 147.11 | 147.89 | 146.71 | 147.24 | 1,082,202 | +0.55(+0.38%) |
May 25, 2021 | 148.83 | 149.45 | 146.25 | 146.69 | 1,321,857 | -2.04(-1.37%) |
May 24, 2021 | 149.36 | 150.10 | 148.32 | 148.73 | 950,744 | -0.33(-0.22%) |
May 21, 2021 | 149.06 | 150.81 | 148.35 | 149.06 | 967,987 | +0.25(+0.17%) |
May 20, 2021 | 147.30 | 149.58 | 146.65 | 148.80 | 1,138,811 | +1.70(+1.15%) |
May 19, 2021 | 146.89 | 147.44 | 144.40 | 147.11 | 1,423,276 | -0.27(-0.18%) |
May 18, 2021 | 149.54 | 149.58 | 147.29 | 147.38 | 1,470,116 | -2.77(-1.85%) |
May 17, 2021 | 149.32 | 150.56 | 148.94 | 150.15 | 1,001,030 | -0.24(-0.16%) |
May 14, 2021 | 147.82 | 150.72 | 147.50 | 150.40 | 1,068,568 | +2.58(+1.74%) |
May 13, 2021 | 143.18 | 148.74 | 143.12 | 147.82 | 1,403,889 | +3.76(+2.61%) |
May 12, 2021 | 147.72 | 147.73 | 143.99 | 144.06 | 1,433,451 | -2.75(-1.88%) |
May 11, 2021 | 151.70 | 151.71 | 146.47 | 146.82 | 1,259,482 | -4.67(-3.08%) |
May 10, 2021 | 151.41 | 152.46 | 150.94 | 151.48 | 1,296,042 | +0.81(+0.53%) |
May 07, 2021 | 148.32 | 150.95 | 148.18 | 150.68 | 1,128,448 | +0.29(+0.19%) |
May 06, 2021 | 149.92 | 150.71 | 149.13 | 150.39 | 1,075,372 | +1.13(+0.76%) |
May 05, 2021 | 148.16 | 149.62 | 146.40 | 149.25 | 1,551,012 | +0.71(+0.48%) |
May 04, 2021 | 146.53 | 148.69 | 146.14 | 148.54 | 1,483,394 | +1.82(+1.24%) |