Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 145.87 | 146.09 | 145.18 | 145.48 | 4,053,513 | +0.13(+0.09%) |
Jul 29, 2021 | 145.74 | 145.93 | 144.79 | 145.35 | 3,296,568 | +0.30(+0.20%) |
Jul 28, 2021 | 146.09 | 146.42 | 144.52 | 145.06 | 3,837,293 | -1.34(-0.92%) |
Jul 27, 2021 | 145.82 | 147.07 | 145.56 | 146.40 | 4,362,521 | +0.81(+0.55%) |
Jul 26, 2021 | 145.33 | 145.96 | 144.63 | 145.59 | 3,236,312 | -0.10(-0.07%) |
Jul 23, 2021 | 144.19 | 146.26 | 143.90 | 145.69 | 3,871,558 | +1.84(+1.28%) |
Jul 22, 2021 | 143.85 | 144.38 | 142.72 | 143.85 | 3,596,300 | -0.05(-0.03%) |
Jul 21, 2021 | 143.95 | 144.71 | 143.28 | 143.90 | 5,356,545 | -0.54(-0.37%) |
Jul 20, 2021 | 144.79 | 145.83 | 144.19 | 144.44 | 5,624,503 | +0.02(+0.01%) |
Jul 19, 2021 | 144.59 | 146.03 | 143.45 | 144.42 | 6,203,563 | -0.02(-0.01%) |
Jul 16, 2021 | 144.31 | 145.38 | 143.78 | 144.44 | 6,314,294 | +0.53(+0.37%) |
Jul 15, 2021 | 142.81 | 144.01 | 142.06 | 143.91 | 5,308,565 | +0.66(+0.46%) |
Jul 14, 2021 | 141.72 | 143.80 | 141.63 | 143.25 | 6,893,291 | +1.46(+1.03%) |
Jul 13, 2021 | 140.11 | 142.67 | 139.74 | 141.78 | 9,444,831 | +3.20(+2.31%) |
Jul 12, 2021 | 138.57 | 138.85 | 137.91 | 138.59 | 5,256,390 | +0.03(+0.02%) |
Jul 09, 2021 | 138.49 | 139.33 | 138.27 | 138.56 | 4,410,882 | -0.35(-0.25%) |
Jul 08, 2021 | 138.80 | 139.46 | 138.29 | 138.91 | 4,547,974 | +0.06(+0.05%) |
Jul 07, 2021 | 138.38 | 139.68 | 138.11 | 138.84 | 4,558,022 | +0.61(+0.44%) |
Jul 06, 2021 | 138.18 | 138.50 | 136.97 | 138.23 | 4,652,856 | +0.20(+0.15%) |
Jul 02, 2021 | 138.02 | 138.84 | 137.71 | 138.03 | 4,137,934 | +0.66(+0.48%) |
Jul 01, 2021 | 137.26 | 138.19 | 137.13 | 137.37 | 4,312,714 | +0.03(+0.02%) |
Jun 30, 2021 | 136.66 | 137.47 | 136.44 | 137.34 | 5,333,442 | +1.14(+0.84%) |
Jun 29, 2021 | 136.68 | 136.91 | 135.70 | 136.20 | 3,449,970 | -0.09(-0.07%) |
Jun 28, 2021 | 136.04 | 136.81 | 135.91 | 136.30 | 4,620,411 | +0.57(+0.42%) |
Jun 25, 2021 | 135.11 | 136.06 | 134.63 | 135.72 | 6,891,448 | +0.70(+0.52%) |
Jun 24, 2021 | 134.28 | 135.28 | 134.04 | 135.03 | 4,119,980 | +0.76(+0.57%) |
Jun 23, 2021 | 135.39 | 135.45 | 134.25 | 134.27 | 4,209,140 | -1.80(-1.32%) |
Jun 22, 2021 | 136.01 | 136.73 | 135.60 | 136.06 | 4,241,081 | +0.21(+0.16%) |
Jun 21, 2021 | 135.10 | 136.02 | 134.82 | 135.85 | 5,290,928 | +1.06(+0.78%) |
Jun 18, 2021 | 137.17 | 137.17 | 134.62 | 134.79 | 11,502,098 | -2.87(-2.09%) |
Jun 17, 2021 | 136.49 | 138.11 | 136.18 | 137.67 | 5,735,552 | +1.32(+0.97%) |
Jun 16, 2021 | 137.98 | 138.36 | 136.03 | 136.35 | 5,924,807 | -1.37(-1.00%) |
Jun 15, 2021 | 138.02 | 138.27 | 137.26 | 137.72 | 4,592,111 | +0.01(+0.01%) |
Jun 14, 2021 | 136.69 | 137.77 | 136.06 | 137.71 | 4,131,044 | +0.81(+0.60%) |
Jun 11, 2021 | 137.23 | 137.30 | 136.06 | 136.90 | 4,708,697 | +0.08(+0.06%) |
Jun 10, 2021 | 135.62 | 137.20 | 135.45 | 136.81 | 5,068,588 | +1.39(+1.03%) |
Jun 09, 2021 | 136.49 | 136.81 | 135.35 | 135.43 | 4,327,564 | -0.25(-0.18%) |
Jun 08, 2021 | 136.91 | 137.07 | 135.25 | 135.68 | 6,469,922 | -1.28(-0.93%) |
Jun 07, 2021 | 136.96 | 137.42 | 135.99 | 136.95 | 5,096,537 | -0.08(-0.06%) |
Jun 04, 2021 | 137.19 | 137.73 | 136.69 | 137.04 | 4,776,422 | +0.16(+0.12%) |
Jun 03, 2021 | 135.99 | 136.96 | 135.48 | 136.88 | 5,018,065 | +0.49(+0.36%) |
Jun 02, 2021 | 136.38 | 136.68 | 135.48 | 136.39 | 4,940,964 | +0.54(+0.40%) |
Jun 01, 2021 | 136.91 | 136.97 | 135.35 | 135.85 | 6,009,862 | -0.28(-0.21%) |
May 28, 2021 | 135.65 | 136.65 | 135.49 | 136.14 | 5,339,731 | +1.32(+0.98%) |
May 27, 2021 | 136.71 | 136.90 | 134.76 | 134.82 | 10,001,642 | -1.65(-1.21%) |
May 26, 2021 | 136.11 | 136.81 | 135.90 | 136.47 | 4,849,525 | +0.00(+0.00%) |
May 25, 2021 | 136.05 | 136.53 | 135.28 | 136.47 | 5,052,457 | +0.41(+0.30%) |
May 24, 2021 | 135.86 | 136.51 | 135.28 | 136.05 | 3,942,320 | +0.69(+0.51%) |
May 21, 2021 | 136.07 | 136.48 | 134.83 | 135.36 | 5,644,630 | -0.12(-0.09%) |
May 20, 2021 | 133.66 | 135.94 | 133.53 | 135.48 | 4,308,305 | +1.66(+1.24%) |
May 19, 2021 | 133.10 | 134.01 | 132.58 | 133.83 | 4,817,103 | -0.07(-0.06%) |
May 18, 2021 | 134.94 | 135.22 | 133.72 | 133.90 | 4,919,818 | -0.61(-0.45%) |
May 17, 2021 | 135.27 | 135.64 | 134.08 | 134.51 | 4,071,997 | -0.39(-0.29%) |
May 14, 2021 | 135.46 | 136.10 | 134.73 | 134.89 | 4,591,016 | +0.20(+0.15%) |
May 13, 2021 | 132.73 | 135.38 | 132.12 | 134.69 | 5,269,951 | +1.97(+1.48%) |
May 12, 2021 | 133.32 | 134.11 | 132.37 | 132.72 | 6,142,059 | -1.31(-0.98%) |
May 11, 2021 | 135.43 | 135.86 | 133.45 | 134.03 | 6,080,176 | -0.98(-0.73%) |
May 10, 2021 | 134.80 | 136.18 | 134.45 | 135.01 | 5,727,600 | +1.07(+0.80%) |
May 07, 2021 | 133.64 | 134.35 | 133.03 | 133.95 | 4,543,563 | +0.00(+0.00%) |
May 06, 2021 | 132.94 | 134.31 | 132.52 | 133.94 | 4,859,595 | +1.53(+1.16%) |
May 05, 2021 | 132.25 | 133.03 | 132.08 | 132.41 | 5,765,435 | -0.06(-0.05%) |
May 04, 2021 | 134.33 | 135.06 | 132.04 | 132.47 | 7,173,857 | -1.68(-1.26%) |