Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 140.40 | 143.04 | 139.85 | 141.98 | 1,217,894 | +0.09(+0.06%) |
Jul 29, 2021 | 141.89 | 143.74 | 141.35 | 141.89 | 764,219 | -0.53(-0.37%) |
Jul 28, 2021 | 140.59 | 143.31 | 140.59 | 142.42 | 1,261,533 | +1.87(+1.33%) |
Jul 27, 2021 | 141.35 | 142.88 | 138.19 | 140.55 | 1,507,333 | -1.07(-0.76%) |
Jul 26, 2021 | 141.70 | 141.84 | 139.67 | 141.62 | 1,108,697 | -0.13(-0.09%) |
Jul 23, 2021 | 141.10 | 143.50 | 139.55 | 141.75 | 1,809,643 | +0.68(+0.48%) |
Jul 22, 2021 | 136.51 | 141.33 | 136.40 | 141.07 | 2,293,541 | +4.02(+2.93%) |
Jul 21, 2021 | 138.17 | 138.17 | 136.14 | 137.05 | 1,750,023 | -0.82(-0.59%) |
Jul 20, 2021 | 134.84 | 138.54 | 133.17 | 137.87 | 2,547,946 | +3.83(+2.86%) |
Jul 19, 2021 | 132.73 | 135.07 | 132.12 | 134.04 | 2,361,124 | -0.35(-0.26%) |
Jul 16, 2021 | 134.68 | 136.14 | 134.07 | 134.39 | 2,375,124 | +0.81(+0.61%) |
Jul 15, 2021 | 133.71 | 134.44 | 131.94 | 133.58 | 1,700,635 | +0.52(+0.39%) |
Jul 14, 2021 | 136.67 | 137.28 | 132.11 | 133.06 | 1,690,708 | -2.47(-1.82%) |
Jul 13, 2021 | 135.87 | 138.05 | 134.82 | 135.53 | 1,375,734 | -0.47(-0.35%) |
Jul 12, 2021 | 139.50 | 140.16 | 135.56 | 136.00 | 1,788,742 | -2.37(-1.71%) |
Jul 09, 2021 | 136.78 | 138.65 | 136.04 | 138.37 | 1,426,486 | -0.16(-0.12%) |
Jul 08, 2021 | 139.01 | 140.01 | 136.51 | 138.53 | 2,077,170 | -2.79(-1.97%) |
Jul 07, 2021 | 143.31 | 143.80 | 141.08 | 141.32 | 1,537,350 | -1.59(-1.11%) |
Jul 06, 2021 | 142.50 | 144.34 | 141.30 | 142.91 | 1,725,111 | +0.62(+0.44%) |
Jul 02, 2021 | 142.35 | 143.59 | 141.66 | 142.29 | 1,235,468 | +1.27(+0.90%) |
Jul 01, 2021 | 144.85 | 146.45 | 139.88 | 141.02 | 2,138,736 | -3.56(-2.46%) |
Jun 30, 2021 | 144.09 | 145.56 | 143.22 | 144.58 | 2,866,506 | +0.70(+0.49%) |
Jun 29, 2021 | 144.00 | 145.95 | 143.50 | 143.88 | 2,092,241 | -0.31(-0.21%) |
Jun 28, 2021 | 142.00 | 144.40 | 141.68 | 144.19 | 2,183,863 | +2.95(+2.09%) |
Jun 25, 2021 | 141.74 | 143.24 | 140.25 | 141.24 | 3,072,750 | +1.51(+1.08%) |
Jun 24, 2021 | 138.49 | 139.88 | 137.17 | 139.73 | 2,275,149 | +2.03(+1.47%) |
Jun 23, 2021 | 138.49 | 138.49 | 135.35 | 137.70 | 3,660,338 | -1.91(-1.37%) |
Jun 22, 2021 | 136.30 | 143.33 | 135.21 | 139.61 | 10,953,613 | +14.12(+11.25%) |
Jun 21, 2021 | 128.99 | 128.99 | 125.10 | 125.49 | 2,195,546 | -3.60(-2.79%) |
Jun 18, 2021 | 126.50 | 129.53 | 125.22 | 129.09 | 4,377,217 | +2.79(+2.21%) |
Jun 17, 2021 | 122.65 | 126.75 | 122.33 | 126.30 | 3,141,762 | +2.92(+2.37%) |
Jun 16, 2021 | 121.00 | 123.80 | 120.78 | 123.38 | 2,046,186 | +1.96(+1.61%) |
Jun 15, 2021 | 122.38 | 123.52 | 120.67 | 121.42 | 2,167,023 | -0.97(-0.79%) |
Jun 14, 2021 | 120.95 | 122.42 | 119.16 | 122.39 | 1,651,650 | +1.45(+1.20%) |
Jun 11, 2021 | 120.40 | 121.03 | 119.14 | 120.94 | 1,635,036 | +0.40(+0.33%) |
Jun 10, 2021 | 115.66 | 120.58 | 115.20 | 120.54 | 2,177,233 | +4.47(+3.85%) |
Jun 09, 2021 | 117.52 | 118.60 | 116.06 | 116.07 | 1,409,397 | -1.04(-0.89%) |
Jun 08, 2021 | 116.00 | 118.03 | 115.61 | 117.11 | 1,746,540 | +1.42(+1.23%) |
Jun 07, 2021 | 112.99 | 116.37 | 112.82 | 115.69 | 4,467,812 | +3.28(+2.92%) |
Jun 04, 2021 | 111.87 | 113.82 | 111.87 | 112.41 | 2,750,521 | +0.43(+0.38%) |
Jun 03, 2021 | 116.26 | 119.18 | 111.67 | 111.98 | 7,333,155 | -11.81(-9.54%) |
Jun 02, 2021 | 120.21 | 124.00 | 119.88 | 123.79 | 3,949,519 | +3.51(+2.92%) |
Jun 01, 2021 | 123.53 | 123.59 | 119.16 | 120.28 | 2,172,331 | -0.92(-0.76%) |
May 28, 2021 | 121.70 | 122.69 | 120.42 | 121.20 | 1,624,046 | +0.38(+0.31%) |
May 27, 2021 | 120.83 | 122.00 | 118.58 | 120.82 | 1,687,476 | -0.68(-0.56%) |
May 26, 2021 | 121.43 | 122.68 | 120.60 | 121.50 | 2,198,175 | +2.79(+2.35%) |
May 25, 2021 | 121.23 | 121.23 | 118.40 | 118.71 | 1,688,131 | -0.98(-0.82%) |
May 24, 2021 | 118.88 | 121.33 | 118.60 | 119.69 | 1,796,143 | +1.64(+1.39%) |
May 21, 2021 | 119.00 | 120.09 | 117.07 | 118.05 | 1,649,536 | +1.79(+1.54%) |
May 20, 2021 | 114.51 | 116.67 | 114.03 | 116.26 | 2,823,092 | +3.49(+3.09%) |
May 19, 2021 | 112.76 | 114.01 | 112.11 | 112.77 | 2,415,749 | -2.64(-2.29%) |
May 18, 2021 | 115.24 | 117.02 | 114.29 | 115.41 | 2,410,673 | +1.04(+0.91%) |
May 17, 2021 | 116.00 | 116.43 | 112.82 | 114.37 | 1,307,356 | -1.85(-1.59%) |
May 14, 2021 | 113.69 | 116.46 | 112.71 | 116.22 | 1,352,689 | +4.23(+3.78%) |
May 13, 2021 | 115.95 | 117.68 | 111.50 | 111.99 | 2,420,142 | -3.70(-3.20%) |
May 12, 2021 | 116.21 | 118.18 | 115.10 | 115.69 | 2,125,189 | -3.56(-2.99%) |
May 11, 2021 | 110.50 | 119.62 | 110.28 | 119.25 | 2,994,869 | +5.51(+4.84%) |
May 10, 2021 | 117.00 | 117.03 | 113.68 | 113.74 | 2,131,471 | -4.08(-3.46%) |
May 07, 2021 | 118.04 | 120.56 | 116.84 | 117.82 | 1,645,374 | +1.04(+0.89%) |
May 06, 2021 | 116.83 | 117.50 | 113.85 | 116.78 | 2,210,472 | -0.06(-0.05%) |
May 05, 2021 | 120.56 | 121.30 | 116.46 | 116.84 | 2,804,821 | -3.01(-2.51%) |
May 04, 2021 | 121.57 | 121.57 | 117.59 | 119.85 | 2,093,490 | -3.12(-2.54%) |