Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 141.90 | 142.91 | 140.61 | 141.15 | 10,543,633 | -1.13(-0.80%) |
Jul 29, 2021 | 142.42 | 143.09 | 141.27 | 142.28 | 9,745,876 | +1.21(+0.86%) |
Jul 28, 2021 | 141.62 | 142.07 | 140.31 | 141.08 | 9,910,672 | +0.23(+0.16%) |
Jul 27, 2021 | 139.87 | 141.81 | 139.31 | 140.84 | 12,060,886 | -0.19(-0.13%) |
Jul 26, 2021 | 139.67 | 141.32 | 139.65 | 141.03 | 8,825,750 | +0.94(+0.67%) |
Jul 23, 2021 | 140.87 | 142.14 | 139.73 | 140.09 | 10,394,119 | -0.27(-0.19%) |
Jul 22, 2021 | 142.17 | 142.69 | 139.47 | 140.36 | 10,659,412 | -1.79(-1.26%) |
Jul 21, 2021 | 141.40 | 142.89 | 140.76 | 142.16 | 13,284,961 | +2.93(+2.10%) |
Jul 20, 2021 | 136.26 | 140.54 | 136.08 | 139.23 | 16,541,548 | +2.55(+1.86%) |
Jul 19, 2021 | 138.15 | 139.33 | 135.51 | 136.68 | 23,838,046 | -4.59(-3.25%) |
Jul 16, 2021 | 145.04 | 145.34 | 140.44 | 141.27 | 15,057,243 | -3.30(-2.28%) |
Jul 15, 2021 | 143.12 | 145.57 | 142.94 | 144.57 | 12,407,554 | +0.32(+0.22%) |
Jul 14, 2021 | 145.03 | 146.27 | 142.24 | 144.26 | 15,721,627 | -0.49(-0.34%) |
Jul 13, 2021 | 145.12 | 146.37 | 142.75 | 144.75 | 24,382,352 | -2.19(-1.49%) |
Jul 12, 2021 | 143.54 | 148.01 | 143.16 | 146.94 | 21,428,182 | +2.07(+1.43%) |
Jul 09, 2021 | 142.33 | 145.22 | 141.90 | 144.86 | 14,725,806 | +4.49(+3.20%) |
Jul 08, 2021 | 140.99 | 141.85 | 139.53 | 140.37 | 19,176,572 | -2.46(-1.73%) |
Jul 07, 2021 | 141.37 | 143.48 | 140.94 | 142.83 | 13,189,008 | +0.17(+0.12%) |
Jul 06, 2021 | 144.87 | 144.87 | 141.68 | 142.67 | 16,218,740 | -2.44(-1.68%) |
Jul 02, 2021 | 145.03 | 145.37 | 144.26 | 145.10 | 12,292,208 | -0.14(-0.10%) |
Jul 01, 2021 | 144.48 | 145.30 | 143.70 | 145.24 | 11,331,123 | +1.42(+0.99%) |
Jun 30, 2021 | 142.16 | 144.32 | 142.13 | 143.82 | 13,548,571 | +1.29(+0.91%) |
Jun 29, 2021 | 143.32 | 144.53 | 142.03 | 142.52 | 15,709,347 | -0.18(-0.12%) |
Jun 28, 2021 | 142.12 | 142.84 | 140.66 | 142.70 | 15,259,983 | +0.26(+0.18%) |
Jun 25, 2021 | 141.09 | 142.85 | 140.24 | 142.44 | 16,746,960 | +1.42(+1.01%) |
Jun 24, 2021 | 140.47 | 141.58 | 139.82 | 141.02 | 14,839,712 | +1.28(+0.92%) |
Jun 23, 2021 | 138.88 | 140.58 | 138.78 | 139.73 | 13,770,073 | +0.84(+0.61%) |
Jun 22, 2021 | 139.25 | 139.59 | 137.46 | 138.89 | 15,408,838 | -0.20(-0.15%) |
Jun 21, 2021 | 137.85 | 139.81 | 137.79 | 139.09 | 20,178,004 | +2.32(+1.70%) |
Jun 18, 2021 | 138.05 | 138.42 | 136.44 | 136.77 | 47,148,776 | -3.55(-2.53%) |
Jun 17, 2021 | 145.26 | 145.59 | 139.85 | 140.32 | 32,130,176 | -4.17(-2.89%) |
Jun 16, 2021 | 143.07 | 145.74 | 141.57 | 144.49 | 27,370,952 | +1.01(+0.70%) |
Jun 15, 2021 | 144.89 | 145.09 | 142.51 | 143.49 | 26,470,844 | -2.21(-1.52%) |
Jun 14, 2021 | 148.08 | 148.25 | 144.85 | 145.70 | 21,536,864 | -2.52(-1.70%) |
Jun 11, 2021 | 148.34 | 149.05 | 147.07 | 148.21 | 14,821,741 | -0.10(-0.07%) |
Jun 10, 2021 | 151.97 | 152.79 | 148.23 | 148.31 | 13,106,291 | -2.35(-1.56%) |
Jun 09, 2021 | 151.77 | 151.84 | 150.05 | 150.66 | 13,384,110 | -1.91(-1.25%) |
Jun 08, 2021 | 152.09 | 153.27 | 150.87 | 152.57 | 11,210,453 | -0.61(-0.40%) |
Jun 07, 2021 | 154.41 | 154.51 | 152.69 | 153.18 | 7,858,782 | -0.72(-0.47%) |
Jun 04, 2021 | 153.69 | 154.11 | 152.59 | 153.90 | 9,204,647 | +0.25(+0.16%) |
Jun 03, 2021 | 152.94 | 154.64 | 152.25 | 153.65 | 14,442,991 | +0.10(+0.07%) |
Jun 02, 2021 | 154.66 | 154.82 | 153.06 | 153.55 | 11,352,920 | +0.01(+0.01%) |
Jun 01, 2021 | 153.37 | 154.33 | 153.01 | 153.54 | 10,214,129 | +1.67(+1.10%) |
May 28, 2021 | 152.27 | 152.51 | 150.96 | 151.86 | 11,133,721 | -0.10(-0.07%) |
May 27, 2021 | 151.59 | 152.34 | 150.32 | 151.97 | 16,984,992 | +2.33(+1.56%) |
May 26, 2021 | 151.24 | 151.40 | 149.15 | 149.63 | 14,122,177 | -0.02(-0.01%) |
May 25, 2021 | 151.50 | 153.21 | 149.38 | 149.65 | 13,636,118 | -1.56(-1.03%) |
May 24, 2021 | 151.05 | 151.85 | 149.90 | 151.22 | 10,208,374 | +0.81(+0.54%) |
May 21, 2021 | 149.18 | 150.92 | 148.81 | 150.40 | 11,084,559 | +1.69(+1.14%) |
May 20, 2021 | 148.71 | 149.66 | 147.50 | 148.71 | 11,274,476 | -0.26(-0.17%) |
May 19, 2021 | 148.87 | 149.03 | 146.69 | 148.97 | 14,360,497 | -1.15(-0.76%) |
May 18, 2021 | 152.27 | 153.03 | 150.03 | 150.12 | 12,004,281 | -2.14(-1.41%) |
May 17, 2021 | 151.06 | 152.43 | 150.74 | 152.26 | 10,691,217 | +0.61(+0.40%) |
May 14, 2021 | 150.15 | 152.06 | 149.78 | 151.65 | 11,446,571 | +2.32(+1.55%) |
May 13, 2021 | 146.26 | 150.20 | 145.80 | 149.33 | 16,651,893 | +3.75(+2.57%) |
May 12, 2021 | 147.58 | 148.66 | 145.20 | 145.59 | 15,552,119 | -1.01(-0.69%) |
May 11, 2021 | 148.43 | 150.15 | 146.13 | 146.59 | 16,709,574 | -2.48(-1.66%) |
May 10, 2021 | 149.33 | 151.39 | 148.98 | 149.07 | 15,153,965 | -0.02(-0.01%) |
May 07, 2021 | 145.37 | 149.33 | 145.19 | 149.09 | 15,419,876 | +0.51(+0.34%) |
May 06, 2021 | 146.16 | 148.71 | 145.32 | 148.58 | 14,639,964 | +2.93(+2.01%) |
May 05, 2021 | 145.38 | 146.35 | 142.98 | 145.65 | 11,367,686 | +1.89(+1.31%) |
May 04, 2021 | 141.35 | 143.91 | 140.68 | 143.76 | 14,033,085 | +1.96(+1.38%) |