Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 146.62 | 148.99 | 145.78 | 146.69 | 567,145 | +0.08(+0.06%) |
Jul 29, 2021 | 145.96 | 147.52 | 145.93 | 146.60 | 562,577 | +1.71(+1.18%) |
Jul 28, 2021 | 145.52 | 145.62 | 143.22 | 144.89 | 370,027 | -0.23(-0.16%) |
Jul 27, 2021 | 142.84 | 145.90 | 140.33 | 145.12 | 859,294 | +0.51(+0.35%) |
Jul 26, 2021 | 145.80 | 146.29 | 142.55 | 144.61 | 1,059,940 | +0.71(+0.49%) |
Jul 23, 2021 | 144.51 | 146.33 | 140.22 | 143.90 | 1,605,328 | +4.34(+3.11%) |
Jul 22, 2021 | 141.66 | 142.25 | 139.08 | 139.56 | 946,585 | -2.43(-1.71%) |
Jul 21, 2021 | 143.09 | 144.90 | 141.80 | 141.99 | 820,734 | +0.44(+0.31%) |
Jul 20, 2021 | 137.77 | 141.60 | 136.48 | 141.55 | 891,987 | +3.17(+2.29%) |
Jul 19, 2021 | 139.66 | 140.20 | 135.77 | 138.38 | 977,830 | -4.43(-3.10%) |
Jul 16, 2021 | 146.48 | 146.93 | 142.23 | 142.81 | 1,014,856 | -3.38(-2.31%) |
Jul 15, 2021 | 144.43 | 148.19 | 144.32 | 146.20 | 1,094,078 | +1.72(+1.19%) |
Jul 14, 2021 | 144.95 | 146.25 | 143.94 | 144.48 | 612,122 | -0.04(-0.03%) |
Jul 13, 2021 | 144.72 | 144.98 | 142.30 | 144.52 | 718,767 | -0.20(-0.14%) |
Jul 12, 2021 | 142.23 | 145.29 | 141.87 | 144.72 | 718,914 | +0.80(+0.55%) |
Jul 09, 2021 | 143.03 | 144.43 | 142.22 | 143.92 | 779,369 | +3.56(+2.54%) |
Jul 08, 2021 | 139.54 | 140.90 | 138.23 | 140.36 | 710,622 | -1.63(-1.15%) |
Jul 07, 2021 | 139.72 | 143.40 | 139.72 | 141.99 | 479,501 | +1.21(+0.86%) |
Jul 06, 2021 | 144.69 | 144.89 | 139.37 | 140.78 | 753,020 | -4.27(-2.94%) |
Jul 02, 2021 | 143.68 | 145.68 | 142.39 | 145.04 | 903,104 | +1.49(+1.04%) |
Jul 01, 2021 | 145.01 | 145.53 | 141.26 | 143.55 | 1,002,783 | +1.44(+1.02%) |
Jun 30, 2021 | 137.80 | 142.67 | 137.62 | 142.11 | 1,066,332 | +4.24(+3.07%) |
Jun 29, 2021 | 139.97 | 140.91 | 137.61 | 137.87 | 591,616 | -1.19(-0.86%) |
Jun 28, 2021 | 140.91 | 140.91 | 138.01 | 139.06 | 575,257 | -1.72(-1.23%) |
Jun 25, 2021 | 141.49 | 142.56 | 140.27 | 140.79 | 1,853,336 | +0.17(+0.12%) |
Jun 24, 2021 | 140.42 | 141.67 | 139.25 | 140.62 | 665,115 | +1.18(+0.85%) |
Jun 23, 2021 | 140.14 | 140.42 | 138.62 | 139.44 | 703,193 | +0.16(+0.11%) |
Jun 22, 2021 | 140.34 | 140.42 | 138.26 | 139.28 | 674,601 | -0.74(-0.53%) |
Jun 21, 2021 | 139.06 | 141.24 | 139.06 | 140.02 | 675,788 | +2.72(+1.98%) |
Jun 18, 2021 | 136.12 | 137.78 | 135.99 | 137.30 | 1,878,255 | -1.28(-0.93%) |
Jun 17, 2021 | 142.86 | 143.25 | 135.54 | 138.58 | 1,176,835 | -4.49(-3.14%) |
Jun 16, 2021 | 146.20 | 146.77 | 142.42 | 143.07 | 1,274,963 | -3.81(-2.60%) |
Jun 15, 2021 | 147.11 | 147.85 | 145.69 | 146.89 | 750,656 | +0.22(+0.15%) |
Jun 14, 2021 | 149.76 | 150.33 | 145.95 | 146.67 | 826,191 | -3.63(-2.41%) |
Jun 11, 2021 | 152.03 | 153.35 | 150.05 | 150.30 | 620,716 | -0.75(-0.50%) |
Jun 10, 2021 | 154.07 | 154.44 | 150.98 | 151.05 | 561,163 | -1.07(-0.70%) |
Jun 09, 2021 | 151.60 | 153.30 | 150.31 | 152.12 | 547,294 | -2.54(-1.64%) |
Jun 08, 2021 | 153.90 | 156.00 | 152.47 | 154.66 | 595,144 | -0.29(-0.19%) |
Jun 07, 2021 | 156.54 | 156.91 | 154.25 | 154.95 | 605,738 | -0.97(-0.63%) |
Jun 04, 2021 | 157.40 | 157.72 | 155.57 | 155.93 | 683,605 | -0.73(-0.47%) |
Jun 03, 2021 | 154.72 | 156.71 | 152.93 | 156.66 | 582,502 | +1.25(+0.80%) |
Jun 02, 2021 | 158.09 | 158.37 | 155.26 | 155.41 | 531,419 | -2.47(-1.57%) |
Jun 01, 2021 | 157.71 | 158.80 | 156.69 | 157.88 | 1,166,897 | +2.79(+1.80%) |
May 28, 2021 | 155.25 | 155.34 | 153.22 | 155.09 | 718,592 | +0.06(+0.04%) |
May 27, 2021 | 155.71 | 156.46 | 154.29 | 155.03 | 1,440,243 | +1.35(+0.88%) |
May 26, 2021 | 153.49 | 154.12 | 151.72 | 153.69 | 888,645 | +0.13(+0.09%) |
May 25, 2021 | 155.94 | 157.10 | 153.28 | 153.55 | 687,064 | -2.01(-1.29%) |
May 24, 2021 | 155.15 | 156.68 | 154.11 | 155.56 | 630,505 | +1.69(+1.10%) |
May 21, 2021 | 155.34 | 156.14 | 153.81 | 153.87 | 776,976 | -0.12(-0.08%) |
May 20, 2021 | 153.77 | 154.71 | 152.70 | 154.00 | 671,174 | -0.10(-0.07%) |
May 19, 2021 | 154.40 | 155.67 | 152.56 | 154.10 | 903,576 | -2.47(-1.58%) |
May 18, 2021 | 158.41 | 159.55 | 156.47 | 156.57 | 589,767 | -1.87(-1.18%) |
May 17, 2021 | 156.22 | 158.68 | 155.35 | 158.45 | 533,532 | +1.72(+1.10%) |
May 14, 2021 | 156.32 | 157.48 | 155.84 | 156.72 | 582,336 | +0.51(+0.32%) |
May 13, 2021 | 153.35 | 156.59 | 152.73 | 156.22 | 643,738 | +3.42(+2.24%) |
May 12, 2021 | 157.09 | 157.54 | 152.46 | 152.79 | 562,508 | -4.87(-3.09%) |
May 11, 2021 | 155.61 | 158.10 | 154.37 | 157.67 | 501,051 | +0.94(+0.60%) |
May 10, 2021 | 159.36 | 160.30 | 156.64 | 156.73 | 656,220 | -1.34(-0.85%) |
May 07, 2021 | 156.12 | 158.23 | 155.51 | 158.07 | 554,977 | +0.22(+0.14%) |
May 06, 2021 | 157.16 | 158.03 | 153.61 | 157.85 | 712,138 | +0.84(+0.54%) |
May 05, 2021 | 155.63 | 157.97 | 154.25 | 157.00 | 971,606 | +2.19(+1.42%) |
May 04, 2021 | 148.83 | 155.52 | 148.54 | 154.81 | 1,245,945 | +5.02(+3.35%) |