Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 149.80 | 150.86 | 149.31 | 150.50 | 2,351,985 | +0.55(+0.37%) |
Jul 29, 2021 | 149.28 | 150.72 | 148.72 | 149.95 | 1,554,982 | +1.19(+0.80%) |
Jul 28, 2021 | 147.33 | 149.26 | 146.84 | 148.76 | 2,219,275 | +1.48(+1.01%) |
Jul 27, 2021 | 146.63 | 147.33 | 146.21 | 147.28 | 2,123,572 | -0.29(-0.20%) |
Jul 26, 2021 | 149.03 | 149.46 | 147.10 | 147.57 | 1,799,742 | -2.02(-1.35%) |
Jul 23, 2021 | 147.91 | 149.69 | 147.75 | 149.60 | 2,170,721 | +1.97(+1.34%) |
Jul 22, 2021 | 147.04 | 147.82 | 146.02 | 147.62 | 2,008,680 | +1.33(+0.91%) |
Jul 21, 2021 | 146.83 | 147.24 | 144.97 | 146.30 | 2,296,638 | -0.34(-0.23%) |
Jul 20, 2021 | 145.81 | 148.56 | 145.20 | 146.64 | 2,286,740 | +1.69(+1.17%) |
Jul 19, 2021 | 145.11 | 145.33 | 144.33 | 144.95 | 1,868,394 | -1.33(-0.91%) |
Jul 16, 2021 | 146.67 | 147.15 | 145.63 | 146.28 | 2,209,125 | -0.03(-0.02%) |
Jul 15, 2021 | 145.70 | 146.65 | 145.21 | 146.31 | 1,765,025 | +0.32(+0.22%) |
Jul 14, 2021 | 147.19 | 147.20 | 145.81 | 145.98 | 1,240,559 | -0.63(-0.43%) |
Jul 13, 2021 | 146.45 | 146.88 | 145.55 | 146.61 | 1,482,928 | -0.24(-0.16%) |
Jul 12, 2021 | 147.97 | 148.31 | 146.51 | 146.85 | 1,507,317 | -0.51(-0.35%) |
Jul 09, 2021 | 146.83 | 147.55 | 146.27 | 147.36 | 1,625,762 | +1.18(+0.81%) |
Jul 08, 2021 | 145.43 | 146.31 | 144.66 | 146.18 | 1,926,059 | -0.65(-0.44%) |
Jul 07, 2021 | 146.92 | 146.95 | 145.45 | 146.83 | 2,327,793 | +0.50(+0.34%) |
Jul 06, 2021 | 146.57 | 146.57 | 145.83 | 146.32 | 2,009,146 | +0.16(+0.11%) |
Jul 02, 2021 | 145.47 | 146.24 | 144.63 | 146.17 | 1,426,097 | +1.20(+0.83%) |
Jul 01, 2021 | 144.95 | 145.53 | 144.21 | 144.97 | 1,454,327 | -0.02(-0.01%) |
Jun 30, 2021 | 145.84 | 145.94 | 143.86 | 144.99 | 1,283,816 | -0.98(-0.67%) |
Jun 29, 2021 | 144.75 | 146.00 | 144.71 | 145.97 | 832,622 | +0.86(+0.59%) |
Jun 28, 2021 | 144.81 | 145.21 | 143.63 | 145.10 | 1,677,076 | +0.64(+0.44%) |
Jun 25, 2021 | 144.20 | 144.94 | 143.42 | 144.47 | 8,609,658 | +0.60(+0.42%) |
Jun 24, 2021 | 145.09 | 145.50 | 143.77 | 143.87 | 1,454,582 | -0.56(-0.39%) |
Jun 23, 2021 | 143.92 | 145.23 | 143.63 | 144.43 | 1,484,009 | +0.60(+0.42%) |
Jun 22, 2021 | 143.57 | 144.86 | 143.04 | 143.83 | 1,392,821 | +0.22(+0.15%) |
Jun 21, 2021 | 142.64 | 143.89 | 140.99 | 143.61 | 1,290,731 | +1.37(+0.97%) |
Jun 18, 2021 | 143.51 | 144.02 | 142.17 | 142.24 | 3,291,353 | -1.87(-1.30%) |
Jun 17, 2021 | 140.75 | 144.86 | 140.75 | 144.11 | 2,877,388 | +3.27(+2.32%) |
Jun 16, 2021 | 141.90 | 142.31 | 140.19 | 140.85 | 1,713,499 | -1.01(-0.71%) |
Jun 15, 2021 | 142.08 | 142.39 | 141.29 | 141.86 | 1,055,972 | +0.22(+0.16%) |
Jun 14, 2021 | 140.76 | 141.67 | 140.03 | 141.63 | 952,363 | +0.84(+0.60%) |
Jun 11, 2021 | 140.62 | 140.86 | 139.19 | 140.79 | 1,014,516 | +0.46(+0.33%) |
Jun 10, 2021 | 137.64 | 140.61 | 137.33 | 140.33 | 1,490,921 | +2.87(+2.09%) |
Jun 09, 2021 | 136.47 | 137.69 | 136.22 | 137.45 | 982,441 | +1.35(+0.99%) |
Jun 08, 2021 | 135.95 | 136.26 | 134.94 | 136.10 | 1,166,140 | +1.08(+0.80%) |
Jun 07, 2021 | 135.45 | 135.93 | 134.75 | 135.02 | 954,196 | -0.24(-0.18%) |
Jun 04, 2021 | 135.07 | 135.76 | 134.76 | 135.26 | 1,090,498 | +1.50(+1.12%) |
Jun 03, 2021 | 133.40 | 134.29 | 133.15 | 133.76 | 1,252,677 | -0.20(-0.15%) |
Jun 02, 2021 | 134.50 | 135.58 | 133.28 | 133.96 | 1,422,922 | -0.62(-0.46%) |
Jun 01, 2021 | 136.51 | 137.64 | 132.98 | 134.58 | 2,055,039 | -0.91(-0.67%) |
May 28, 2021 | 135.95 | 136.55 | 135.36 | 135.49 | 1,289,046 | +0.58(+0.43%) |
May 27, 2021 | 130.77 | 135.50 | 130.62 | 134.91 | 3,771,698 | +4.17(+3.19%) |
May 26, 2021 | 133.69 | 135.36 | 130.70 | 130.74 | 2,547,069 | +0.06(+0.05%) |
May 25, 2021 | 130.86 | 132.22 | 130.47 | 130.68 | 1,924,607 | -0.11(-0.08%) |
May 24, 2021 | 130.96 | 131.84 | 130.00 | 130.79 | 1,338,154 | +1.02(+0.79%) |
May 21, 2021 | 130.13 | 131.57 | 129.69 | 129.77 | 1,474,100 | +0.15(+0.11%) |
May 20, 2021 | 128.11 | 130.25 | 128.11 | 129.62 | 1,055,274 | +1.90(+1.49%) |
May 19, 2021 | 125.16 | 127.79 | 124.70 | 127.72 | 1,141,321 | +1.43(+1.13%) |
May 18, 2021 | 127.47 | 127.47 | 126.22 | 126.29 | 1,812,258 | -1.33(-1.05%) |
May 17, 2021 | 128.34 | 128.55 | 127.42 | 127.62 | 904,018 | -1.02(-0.79%) |
May 14, 2021 | 127.98 | 129.17 | 127.96 | 128.64 | 790,191 | +1.11(+0.87%) |
May 13, 2021 | 127.13 | 128.26 | 126.79 | 127.53 | 821,588 | +1.35(+1.07%) |
May 12, 2021 | 127.85 | 128.66 | 126.02 | 126.18 | 1,280,928 | -2.73(-2.12%) |
May 11, 2021 | 127.78 | 129.32 | 126.83 | 128.91 | 1,362,678 | -0.44(-0.34%) |
May 10, 2021 | 131.20 | 131.37 | 129.24 | 129.35 | 1,054,471 | -1.99(-1.52%) |
May 07, 2021 | 130.65 | 132.24 | 130.65 | 131.34 | 1,064,764 | +1.47(+1.13%) |
May 06, 2021 | 129.78 | 130.07 | 128.27 | 129.87 | 1,172,862 | -0.95(-0.73%) |
May 05, 2021 | 130.04 | 131.53 | 128.75 | 130.82 | 1,459,032 | +2.42(+1.89%) |
May 04, 2021 | 129.59 | 129.98 | 127.86 | 128.40 | 1,786,569 | -2.25(-1.72%) |