Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 140.29 | 141.30 | 139.03 | 139.56 | 10,663,899 | -1.12(-0.80%) |
Jul 29, 2021 | 140.81 | 141.48 | 139.68 | 140.68 | 9,857,043 | +1.20(+0.86%) |
Jul 28, 2021 | 140.03 | 140.47 | 138.73 | 139.49 | 10,023,718 | +0.23(+0.16%) |
Jul 27, 2021 | 138.29 | 140.21 | 137.74 | 139.26 | 12,198,458 | -0.18(-0.13%) |
Jul 26, 2021 | 138.10 | 139.72 | 138.08 | 139.44 | 8,926,421 | +0.93(+0.67%) |
Jul 23, 2021 | 139.28 | 140.53 | 138.15 | 138.51 | 10,512,680 | -0.27(-0.19%) |
Jul 22, 2021 | 140.57 | 141.09 | 137.90 | 138.78 | 10,780,999 | -1.78(-1.26%) |
Jul 21, 2021 | 139.81 | 141.28 | 139.17 | 140.55 | 13,436,496 | +2.90(+2.10%) |
Jul 20, 2021 | 134.72 | 138.95 | 134.55 | 137.66 | 16,730,230 | +2.52(+1.86%) |
Jul 19, 2021 | 136.59 | 137.76 | 133.98 | 135.14 | 24,109,956 | -4.54(-3.25%) |
Jul 16, 2021 | 143.40 | 143.70 | 138.86 | 139.68 | 15,228,994 | -3.27(-2.28%) |
Jul 15, 2021 | 141.51 | 143.93 | 141.32 | 142.94 | 12,549,081 | +0.31(+0.22%) |
Jul 14, 2021 | 143.39 | 144.62 | 140.63 | 142.63 | 15,900,956 | -0.49(-0.34%) |
Jul 13, 2021 | 143.49 | 144.72 | 141.14 | 143.12 | 24,660,470 | -2.16(-1.49%) |
Jul 12, 2021 | 141.92 | 146.35 | 141.54 | 145.28 | 21,672,604 | +2.05(+1.43%) |
Jul 09, 2021 | 140.73 | 143.58 | 140.29 | 143.23 | 14,893,777 | +4.44(+3.20%) |
Jul 08, 2021 | 139.40 | 140.25 | 137.96 | 138.79 | 19,395,310 | -2.44(-1.72%) |
Jul 07, 2021 | 139.77 | 141.86 | 139.35 | 141.22 | 13,339,449 | +0.17(+0.12%) |
Jul 06, 2021 | 143.24 | 143.24 | 140.08 | 141.06 | 16,403,739 | -2.41(-1.68%) |
Jul 02, 2021 | 143.39 | 143.73 | 142.63 | 143.47 | 12,432,420 | -0.14(-0.10%) |
Jul 01, 2021 | 142.85 | 143.66 | 142.08 | 143.60 | 11,460,372 | +1.41(+0.99%) |
Jun 30, 2021 | 140.56 | 142.69 | 140.52 | 142.20 | 13,703,114 | +1.28(+0.91%) |
Jun 29, 2021 | 141.70 | 142.90 | 140.43 | 140.92 | 15,888,536 | -0.17(-0.12%) |
Jun 28, 2021 | 140.51 | 141.23 | 139.07 | 141.09 | 15,434,046 | +0.26(+0.18%) |
Jun 25, 2021 | 139.50 | 141.24 | 138.66 | 140.84 | 16,937,984 | +1.41(+1.01%) |
Jun 24, 2021 | 138.89 | 139.98 | 138.25 | 139.43 | 15,008,981 | +1.27(+0.92%) |
Jun 23, 2021 | 137.31 | 139.00 | 137.21 | 138.16 | 13,927,142 | +0.83(+0.61%) |
Jun 22, 2021 | 137.68 | 138.02 | 135.91 | 137.32 | 15,584,600 | -0.20(-0.15%) |
Jun 21, 2021 | 136.29 | 138.23 | 136.24 | 137.53 | 20,408,164 | +2.30(+1.70%) |
Jun 18, 2021 | 136.49 | 136.86 | 134.90 | 135.23 | 47,686,580 | -3.51(-2.53%) |
Jun 17, 2021 | 143.62 | 143.95 | 138.28 | 138.74 | 32,496,670 | -4.12(-2.89%) |
Jun 16, 2021 | 141.46 | 144.10 | 139.97 | 142.86 | 27,683,160 | +1.00(+0.70%) |
Jun 15, 2021 | 143.26 | 143.46 | 140.91 | 141.87 | 26,772,784 | -2.19(-1.52%) |
Jun 14, 2021 | 146.41 | 146.58 | 143.22 | 144.05 | 21,782,526 | -2.49(-1.70%) |
Jun 11, 2021 | 146.67 | 147.37 | 145.41 | 146.54 | 14,990,806 | -0.10(-0.07%) |
Jun 10, 2021 | 150.26 | 151.06 | 146.56 | 146.64 | 13,255,788 | -2.32(-1.56%) |
Jun 09, 2021 | 150.06 | 150.13 | 148.36 | 148.96 | 13,536,776 | -1.88(-1.25%) |
Jun 08, 2021 | 150.38 | 151.54 | 149.16 | 150.84 | 11,338,326 | -0.60(-0.40%) |
Jun 07, 2021 | 152.67 | 152.76 | 150.97 | 151.45 | 7,948,424 | -0.71(-0.47%) |
Jun 04, 2021 | 151.95 | 152.37 | 150.87 | 152.16 | 9,309,640 | +0.25(+0.16%) |
Jun 03, 2021 | 151.22 | 152.90 | 150.53 | 151.91 | 14,607,736 | +0.10(+0.07%) |
Jun 02, 2021 | 152.91 | 153.08 | 151.33 | 151.81 | 11,482,418 | +0.01(+0.01%) |
Jun 01, 2021 | 151.64 | 152.59 | 151.28 | 151.81 | 10,330,637 | +1.66(+1.10%) |
May 28, 2021 | 150.55 | 150.79 | 149.25 | 150.15 | 11,260,718 | -0.10(-0.07%) |
May 27, 2021 | 149.88 | 150.62 | 148.62 | 150.25 | 17,178,732 | +2.30(+1.56%) |
May 26, 2021 | 149.54 | 149.69 | 147.47 | 147.95 | 14,283,263 | -0.02(-0.01%) |
May 25, 2021 | 149.79 | 151.49 | 147.70 | 147.97 | 13,791,659 | -1.54(-1.03%) |
May 24, 2021 | 149.35 | 150.14 | 148.21 | 149.51 | 10,324,816 | +0.80(+0.54%) |
May 21, 2021 | 147.50 | 149.22 | 147.13 | 148.71 | 11,210,996 | +1.67(+1.14%) |
May 20, 2021 | 147.03 | 147.97 | 145.84 | 147.03 | 11,403,079 | -0.26(-0.17%) |
May 19, 2021 | 147.19 | 147.35 | 145.03 | 147.29 | 14,524,300 | -1.13(-0.76%) |
May 18, 2021 | 150.55 | 151.30 | 148.34 | 148.42 | 12,141,208 | -2.12(-1.41%) |
May 17, 2021 | 149.35 | 150.71 | 149.04 | 150.54 | 10,813,166 | +0.60(+0.40%) |
May 14, 2021 | 148.46 | 150.34 | 148.09 | 149.94 | 11,577,137 | +2.29(+1.55%) |
May 13, 2021 | 144.61 | 148.51 | 144.15 | 147.65 | 16,841,834 | +3.70(+2.57%) |
May 12, 2021 | 145.92 | 146.99 | 143.56 | 143.94 | 15,729,514 | -1.00(-0.69%) |
May 11, 2021 | 146.76 | 148.46 | 144.48 | 144.94 | 16,900,172 | -2.45(-1.66%) |
May 10, 2021 | 147.65 | 149.68 | 147.30 | 147.39 | 15,326,820 | -0.02(-0.01%) |
May 07, 2021 | 143.73 | 147.65 | 143.55 | 147.41 | 15,595,763 | +0.50(+0.34%) |
May 06, 2021 | 144.51 | 147.03 | 143.68 | 146.91 | 14,806,955 | +2.90(+2.01%) |
May 05, 2021 | 143.74 | 144.70 | 141.37 | 144.01 | 11,497,352 | +1.87(+1.31%) |
May 04, 2021 | 139.76 | 142.29 | 139.09 | 142.14 | 14,193,153 | +1.94(+1.38%) |