Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 140.22 | 143.11 | 139.21 | 139.91 | 2,004,643 | +3.33(+2.44%) |
Jul 29, 2021 | 140.39 | 140.58 | 135.96 | 136.58 | 1,778,057 | -3.33(-2.38%) |
Jul 28, 2021 | 140.96 | 140.98 | 139.20 | 139.91 | 843,363 | -1.11(-0.78%) |
Jul 27, 2021 | 139.57 | 141.36 | 138.73 | 141.02 | 897,460 | +1.45(+1.04%) |
Jul 26, 2021 | 140.01 | 140.17 | 138.73 | 139.57 | 1,073,224 | -0.98(-0.70%) |
Jul 23, 2021 | 139.61 | 140.76 | 138.62 | 140.55 | 812,586 | +0.80(+0.57%) |
Jul 22, 2021 | 139.98 | 140.56 | 139.16 | 139.75 | 887,099 | -0.63(-0.45%) |
Jul 21, 2021 | 142.13 | 142.14 | 140.14 | 140.39 | 1,016,860 | -2.11(-1.48%) |
Jul 20, 2021 | 142.15 | 143.22 | 141.81 | 142.49 | 1,056,173 | +0.62(+0.43%) |
Jul 19, 2021 | 142.97 | 143.93 | 140.77 | 141.88 | 1,716,037 | -0.91(-0.64%) |
Jul 16, 2021 | 142.84 | 144.09 | 142.28 | 142.78 | 813,949 | +0.21(+0.15%) |
Jul 15, 2021 | 143.30 | 143.85 | 141.68 | 142.57 | 687,652 | -0.24(-0.17%) |
Jul 14, 2021 | 141.03 | 143.17 | 140.79 | 142.82 | 808,379 | +1.70(+1.20%) |
Jul 13, 2021 | 143.04 | 143.40 | 140.66 | 141.12 | 852,794 | -1.99(-1.39%) |
Jul 12, 2021 | 141.79 | 143.46 | 141.13 | 143.11 | 1,125,795 | +1.74(+1.23%) |
Jul 09, 2021 | 140.77 | 141.42 | 140.25 | 141.37 | 1,410,025 | +1.07(+0.76%) |
Jul 08, 2021 | 139.51 | 141.05 | 139.14 | 140.30 | 1,181,969 | +0.63(+0.45%) |
Jul 07, 2021 | 138.49 | 140.34 | 137.17 | 139.67 | 1,815,916 | +1.42(+1.03%) |
Jul 06, 2021 | 136.38 | 138.43 | 136.03 | 138.25 | 1,540,429 | +1.86(+1.36%) |
Jul 02, 2021 | 136.48 | 137.61 | 135.83 | 136.38 | 1,307,959 | +0.39(+0.29%) |
Jul 01, 2021 | 136.67 | 137.56 | 135.90 | 135.99 | 1,715,442 | -0.56(-0.41%) |
Jun 30, 2021 | 138.26 | 139.39 | 136.38 | 136.56 | 1,469,295 | -1.77(-1.28%) |
Jun 29, 2021 | 138.19 | 139.67 | 137.70 | 138.33 | 1,023,854 | -0.25(-0.18%) |
Jun 28, 2021 | 138.58 | 139.24 | 137.79 | 138.58 | 1,175,046 | +0.44(+0.32%) |
Jun 25, 2021 | 136.30 | 138.35 | 135.88 | 138.15 | 1,147,123 | +1.98(+1.45%) |
Jun 24, 2021 | 137.91 | 138.80 | 135.87 | 136.17 | 1,701,113 | -1.74(-1.26%) |
Jun 23, 2021 | 140.16 | 140.25 | 136.10 | 137.91 | 2,142,083 | -2.67(-1.90%) |
Jun 22, 2021 | 141.19 | 142.15 | 140.58 | 140.58 | 1,305,656 | -0.72(-0.51%) |
Jun 21, 2021 | 140.29 | 141.85 | 138.96 | 141.29 | 1,755,959 | +1.34(+0.96%) |
Jun 18, 2021 | 142.34 | 142.97 | 139.83 | 139.95 | 4,599,878 | -2.26(-1.59%) |
Jun 17, 2021 | 142.49 | 143.19 | 140.69 | 142.21 | 2,318,899 | -0.80(-0.56%) |
Jun 16, 2021 | 145.46 | 146.98 | 142.90 | 143.01 | 2,806,323 | -1.63(-1.13%) |
Jun 15, 2021 | 147.08 | 147.08 | 144.55 | 144.64 | 1,140,188 | -2.69(-1.82%) |
Jun 14, 2021 | 146.25 | 147.39 | 145.68 | 147.33 | 1,170,192 | +1.17(+0.80%) |
Jun 11, 2021 | 146.93 | 147.33 | 145.47 | 146.16 | 1,315,630 | -1.57(-1.06%) |
Jun 10, 2021 | 144.35 | 147.82 | 143.37 | 147.73 | 1,247,193 | +2.76(+1.90%) |
Jun 09, 2021 | 145.29 | 146.10 | 144.35 | 144.97 | 1,582,790 | +0.78(+0.54%) |
Jun 08, 2021 | 143.26 | 144.96 | 142.74 | 144.19 | 1,864,538 | +1.37(+0.96%) |
Jun 07, 2021 | 140.63 | 143.37 | 140.12 | 142.82 | 1,712,976 | +2.99(+2.14%) |
Jun 04, 2021 | 140.75 | 141.09 | 139.67 | 139.83 | 1,143,194 | -0.22(-0.16%) |
Jun 03, 2021 | 139.67 | 140.69 | 138.44 | 140.06 | 1,868,127 | +0.60(+0.43%) |
Jun 02, 2021 | 138.42 | 139.50 | 137.62 | 139.46 | 1,704,844 | +1.45(+1.05%) |
Jun 01, 2021 | 137.13 | 138.02 | 136.57 | 138.00 | 905,234 | +1.43(+1.05%) |
May 28, 2021 | 136.36 | 137.61 | 135.32 | 136.57 | 888,427 | +1.25(+0.93%) |
May 27, 2021 | 136.03 | 136.82 | 134.79 | 135.32 | 1,086,912 | -0.71(-0.52%) |
May 26, 2021 | 137.66 | 138.20 | 135.83 | 136.03 | 984,375 | -1.33(-0.97%) |
May 25, 2021 | 136.26 | 137.62 | 135.17 | 137.37 | 860,928 | +1.10(+0.81%) |
May 24, 2021 | 136.61 | 137.18 | 135.67 | 136.26 | 1,013,448 | +0.29(+0.21%) |
May 21, 2021 | 135.47 | 136.86 | 135.39 | 135.98 | 715,090 | -0.31(-0.23%) |
May 20, 2021 | 135.31 | 138.00 | 134.84 | 136.29 | 913,013 | +1.12(+0.83%) |
May 19, 2021 | 135.20 | 136.21 | 133.55 | 135.18 | 847,591 | +0.09(+0.07%) |
May 18, 2021 | 133.09 | 135.66 | 132.25 | 135.09 | 1,006,874 | +1.52(+1.14%) |
May 17, 2021 | 134.28 | 135.60 | 133.46 | 133.56 | 878,279 | -0.59(-0.44%) |
May 14, 2021 | 134.54 | 135.09 | 133.44 | 134.16 | 616,724 | -0.05(-0.04%) |
May 13, 2021 | 132.69 | 135.16 | 131.67 | 134.21 | 2,050,110 | +1.64(+1.24%) |
May 12, 2021 | 133.41 | 134.25 | 131.84 | 132.57 | 1,214,732 | -1.38(-1.03%) |
May 11, 2021 | 135.24 | 135.65 | 133.17 | 133.95 | 1,241,081 | -2.14(-1.58%) |
May 10, 2021 | 136.86 | 137.43 | 135.83 | 136.09 | 1,059,062 | -0.14(-0.10%) |
May 07, 2021 | 135.21 | 136.43 | 134.13 | 136.23 | 1,456,753 | +1.49(+1.10%) |
May 06, 2021 | 135.17 | 135.98 | 133.54 | 134.74 | 1,253,557 | -0.57(-0.42%) |
May 05, 2021 | 136.84 | 137.51 | 134.85 | 135.31 | 1,615,990 | -2.57(-1.86%) |
May 04, 2021 | 136.65 | 138.88 | 136.55 | 137.88 | 1,723,580 | +1.21(+0.88%) |