Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 140.34 | 143.25 | 139.34 | 140.04 | 2,002,801 | +3.33(+2.44%) |
Jul 29, 2021 | 140.52 | 140.71 | 136.08 | 136.71 | 1,776,423 | -3.33(-2.38%) |
Jul 28, 2021 | 141.09 | 141.11 | 139.33 | 140.04 | 842,588 | -1.11(-0.78%) |
Jul 27, 2021 | 139.70 | 141.49 | 138.85 | 141.15 | 896,635 | +1.45(+1.04%) |
Jul 26, 2021 | 140.14 | 140.30 | 138.85 | 139.70 | 1,072,238 | -0.98(-0.70%) |
Jul 23, 2021 | 139.74 | 140.89 | 138.75 | 140.68 | 811,839 | +0.80(+0.57%) |
Jul 22, 2021 | 140.11 | 140.69 | 139.29 | 139.88 | 886,284 | -0.64(-0.45%) |
Jul 21, 2021 | 142.26 | 142.27 | 140.27 | 140.52 | 1,015,925 | -2.11(-1.48%) |
Jul 20, 2021 | 142.28 | 143.35 | 141.94 | 142.62 | 1,055,203 | +0.62(+0.44%) |
Jul 19, 2021 | 143.10 | 144.06 | 140.90 | 142.01 | 1,714,460 | -0.91(-0.64%) |
Jul 16, 2021 | 142.97 | 144.22 | 142.41 | 142.91 | 813,201 | +0.21(+0.15%) |
Jul 15, 2021 | 143.43 | 143.99 | 141.81 | 142.71 | 687,020 | -0.25(-0.17%) |
Jul 14, 2021 | 141.16 | 143.31 | 140.92 | 142.95 | 807,637 | +1.70(+1.20%) |
Jul 13, 2021 | 143.17 | 143.53 | 140.79 | 141.25 | 852,011 | -1.99(-1.39%) |
Jul 12, 2021 | 141.92 | 143.59 | 141.26 | 143.24 | 1,124,760 | +1.74(+1.23%) |
Jul 09, 2021 | 140.90 | 141.55 | 140.38 | 141.50 | 1,408,730 | +1.07(+0.76%) |
Jul 08, 2021 | 139.63 | 141.18 | 139.27 | 140.43 | 1,180,883 | +0.63(+0.45%) |
Jul 07, 2021 | 138.62 | 140.47 | 137.30 | 139.80 | 1,814,247 | +1.43(+1.03%) |
Jul 06, 2021 | 136.51 | 138.55 | 136.16 | 138.37 | 1,539,014 | +1.86(+1.36%) |
Jul 02, 2021 | 136.61 | 137.74 | 135.96 | 136.51 | 1,306,757 | +0.39(+0.29%) |
Jul 01, 2021 | 136.79 | 137.68 | 136.03 | 136.12 | 1,713,865 | -0.56(-0.41%) |
Jun 30, 2021 | 138.39 | 139.52 | 136.50 | 136.68 | 1,467,945 | -1.77(-1.28%) |
Jun 29, 2021 | 138.32 | 139.80 | 137.83 | 138.45 | 1,022,913 | -0.25(-0.18%) |
Jun 28, 2021 | 138.71 | 139.37 | 137.92 | 138.71 | 1,173,966 | +0.44(+0.32%) |
Jun 25, 2021 | 136.43 | 138.48 | 136.00 | 138.27 | 1,146,069 | +1.98(+1.45%) |
Jun 24, 2021 | 138.04 | 138.93 | 135.99 | 136.29 | 1,699,550 | -1.74(-1.26%) |
Jun 23, 2021 | 140.29 | 140.38 | 136.23 | 138.04 | 2,140,114 | -2.67(-1.90%) |
Jun 22, 2021 | 141.32 | 142.28 | 140.71 | 140.71 | 1,304,457 | -0.72(-0.51%) |
Jun 21, 2021 | 140.42 | 141.98 | 139.09 | 141.43 | 1,754,345 | +1.34(+0.96%) |
Jun 18, 2021 | 142.47 | 143.10 | 139.96 | 140.08 | 4,595,651 | -2.26(-1.59%) |
Jun 17, 2021 | 142.62 | 143.32 | 140.82 | 142.34 | 2,316,768 | -0.80(-0.56%) |
Jun 16, 2021 | 145.59 | 147.11 | 143.03 | 143.14 | 2,803,744 | -1.63(-1.13%) |
Jun 15, 2021 | 147.21 | 147.21 | 144.69 | 144.78 | 1,139,140 | -2.69(-1.82%) |
Jun 14, 2021 | 146.38 | 147.53 | 145.81 | 147.47 | 1,169,117 | +1.17(+0.80%) |
Jun 11, 2021 | 147.07 | 147.47 | 145.61 | 146.29 | 1,314,422 | -1.57(-1.06%) |
Jun 10, 2021 | 144.48 | 147.95 | 143.50 | 147.86 | 1,246,047 | +2.76(+1.90%) |
Jun 09, 2021 | 145.43 | 146.24 | 144.48 | 145.10 | 1,581,335 | +0.78(+0.54%) |
Jun 08, 2021 | 143.39 | 145.09 | 142.87 | 144.33 | 1,862,825 | +1.37(+0.96%) |
Jun 07, 2021 | 140.76 | 143.50 | 140.25 | 142.96 | 1,711,401 | +3.00(+2.14%) |
Jun 04, 2021 | 140.88 | 141.22 | 139.80 | 139.96 | 1,142,143 | -0.23(-0.16%) |
Jun 03, 2021 | 139.80 | 140.82 | 138.56 | 140.19 | 1,866,410 | +0.60(+0.43%) |
Jun 02, 2021 | 138.55 | 139.63 | 137.74 | 139.58 | 1,703,278 | +1.45(+1.05%) |
Jun 01, 2021 | 137.26 | 138.15 | 136.70 | 138.13 | 904,402 | +1.43(+1.05%) |
May 28, 2021 | 136.49 | 137.73 | 135.44 | 136.70 | 887,610 | +1.25(+0.93%) |
May 27, 2021 | 136.16 | 136.95 | 134.91 | 135.44 | 1,085,913 | -0.71(-0.52%) |
May 26, 2021 | 137.79 | 138.32 | 135.96 | 136.16 | 983,471 | -1.34(-0.97%) |
May 25, 2021 | 136.39 | 137.74 | 135.29 | 137.49 | 860,137 | +1.10(+0.81%) |
May 24, 2021 | 136.73 | 137.30 | 135.79 | 136.39 | 1,012,517 | +0.29(+0.21%) |
May 21, 2021 | 135.60 | 136.99 | 135.52 | 136.10 | 714,432 | -0.32(-0.23%) |
May 20, 2021 | 135.44 | 138.12 | 134.97 | 136.42 | 912,174 | +1.12(+0.83%) |
May 19, 2021 | 135.33 | 136.34 | 133.68 | 135.30 | 846,812 | +0.09(+0.07%) |
May 18, 2021 | 133.22 | 135.78 | 132.37 | 135.21 | 1,005,949 | +1.52(+1.14%) |
May 17, 2021 | 134.41 | 135.72 | 133.59 | 133.69 | 877,472 | -0.59(-0.44%) |
May 14, 2021 | 134.67 | 135.21 | 133.56 | 134.28 | 616,157 | -0.05(-0.04%) |
May 13, 2021 | 132.81 | 135.28 | 131.79 | 134.33 | 2,048,226 | +1.64(+1.24%) |
May 12, 2021 | 133.53 | 134.37 | 131.96 | 132.69 | 1,213,616 | -1.38(-1.03%) |
May 11, 2021 | 135.36 | 135.78 | 133.30 | 134.07 | 1,239,941 | -2.15(-1.58%) |
May 10, 2021 | 136.99 | 137.55 | 135.96 | 136.22 | 1,058,089 | -0.14(-0.10%) |
May 07, 2021 | 135.34 | 136.55 | 134.25 | 136.35 | 1,455,414 | +1.49(+1.10%) |
May 06, 2021 | 135.29 | 136.11 | 133.67 | 134.87 | 1,252,405 | -0.57(-0.42%) |
May 05, 2021 | 136.96 | 137.63 | 134.97 | 135.44 | 1,614,505 | -2.57(-1.86%) |
May 04, 2021 | 136.78 | 139.01 | 136.68 | 138.00 | 1,721,996 | +1.21(+0.88%) |