Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 140.81 | 142.96 | 139.04 | 141.82 | 6,702,749 | -0.49(-0.35%) |
Jul 29, 2021 | 143.28 | 144.68 | 141.50 | 142.31 | 4,265,996 | -0.59(-0.41%) |
Jul 28, 2021 | 142.78 | 143.27 | 142.09 | 142.90 | 3,021,159 | +0.29(+0.21%) |
Jul 27, 2021 | 142.64 | 142.85 | 141.37 | 142.61 | 4,174,225 | -0.15(-0.10%) |
Jul 26, 2021 | 141.44 | 143.49 | 141.44 | 142.75 | 3,763,407 | +0.95(+0.67%) |
Jul 23, 2021 | 143.21 | 143.21 | 141.70 | 141.80 | 4,344,788 | -0.74(-0.52%) |
Jul 22, 2021 | 142.45 | 142.72 | 140.27 | 142.54 | 4,403,061 | +0.18(+0.12%) |
Jul 21, 2021 | 141.79 | 143.89 | 141.46 | 142.36 | 4,827,516 | +0.17(+0.12%) |
Jul 20, 2021 | 142.58 | 143.46 | 141.91 | 142.19 | 7,299,100 | -0.21(-0.15%) |
Jul 19, 2021 | 145.20 | 145.94 | 141.10 | 142.40 | 7,265,740 | -4.73(-3.21%) |
Jul 16, 2021 | 145.83 | 147.90 | 145.83 | 147.13 | 2,515,199 | +1.05(+0.72%) |
Jul 15, 2021 | 147.06 | 147.84 | 145.85 | 146.07 | 3,400,464 | -0.55(-0.38%) |
Jul 14, 2021 | 146.22 | 147.55 | 145.76 | 146.62 | 2,352,643 | +1.11(+0.76%) |
Jul 13, 2021 | 144.57 | 147.30 | 143.88 | 145.51 | 2,623,048 | +0.86(+0.59%) |
Jul 12, 2021 | 143.96 | 144.94 | 143.11 | 144.66 | 2,039,052 | +0.88(+0.61%) |
Jul 09, 2021 | 143.66 | 145.04 | 142.30 | 143.78 | 3,295,693 | -0.84(-0.58%) |
Jul 08, 2021 | 145.46 | 145.76 | 143.78 | 144.62 | 2,444,333 | -1.21(-0.83%) |
Jul 07, 2021 | 144.47 | 145.88 | 143.34 | 145.83 | 1,805,020 | +1.32(+0.91%) |
Jul 06, 2021 | 143.92 | 144.69 | 142.93 | 144.51 | 2,394,066 | +0.45(+0.31%) |
Jul 02, 2021 | 143.71 | 144.47 | 143.10 | 144.05 | 2,643,892 | +0.94(+0.65%) |
Jul 01, 2021 | 142.33 | 143.28 | 142.09 | 143.12 | 2,696,227 | +0.50(+0.35%) |
Jun 30, 2021 | 142.99 | 143.10 | 142.03 | 142.62 | 3,187,763 | -0.16(-0.11%) |
Jun 29, 2021 | 142.48 | 143.12 | 141.94 | 142.77 | 3,246,366 | -0.05(-0.03%) |
Jun 28, 2021 | 143.05 | 143.35 | 142.20 | 142.82 | 3,180,546 | -0.30(-0.21%) |
Jun 25, 2021 | 143.56 | 144.00 | 142.59 | 143.12 | 3,428,842 | -0.26(-0.18%) |
Jun 24, 2021 | 143.16 | 143.84 | 142.66 | 143.38 | 2,215,438 | +0.56(+0.39%) |
Jun 23, 2021 | 143.18 | 143.45 | 142.30 | 142.81 | 2,453,365 | -0.78(-0.54%) |
Jun 22, 2021 | 143.48 | 143.77 | 142.79 | 143.59 | 2,662,487 | +0.16(+0.11%) |
Jun 21, 2021 | 143.74 | 143.96 | 142.86 | 143.43 | 3,860,868 | +0.94(+0.66%) |
Jun 18, 2021 | 144.00 | 144.25 | 142.09 | 142.49 | 5,515,184 | -1.72(-1.19%) |
Jun 17, 2021 | 142.77 | 145.62 | 142.60 | 144.21 | 3,548,805 | +1.52(+1.06%) |
Jun 16, 2021 | 143.57 | 144.04 | 141.07 | 142.69 | 4,248,906 | -0.76(-0.53%) |
Jun 15, 2021 | 143.16 | 144.52 | 142.79 | 143.45 | 3,218,795 | +0.41(+0.29%) |
Jun 14, 2021 | 142.77 | 143.34 | 142.35 | 143.04 | 3,531,825 | -0.09(-0.06%) |
Jun 11, 2021 | 144.34 | 144.41 | 142.16 | 143.13 | 4,136,065 | -1.14(-0.79%) |
Jun 10, 2021 | 145.34 | 146.42 | 143.99 | 144.27 | 3,647,703 | -0.75(-0.52%) |
Jun 09, 2021 | 143.37 | 145.69 | 143.37 | 145.02 | 4,186,644 | +1.85(+1.29%) |
Jun 08, 2021 | 141.70 | 143.45 | 141.70 | 143.17 | 5,037,575 | +1.85(+1.31%) |
Jun 07, 2021 | 141.71 | 142.61 | 140.77 | 141.32 | 2,800,609 | -0.98(-0.69%) |
Jun 04, 2021 | 140.81 | 142.56 | 140.32 | 142.30 | 3,538,115 | +2.16(+1.54%) |
Jun 03, 2021 | 138.08 | 140.68 | 137.88 | 140.15 | 4,573,571 | +1.32(+0.95%) |
Jun 02, 2021 | 139.63 | 139.94 | 137.80 | 138.82 | 3,665,138 | -0.71(-0.51%) |
Jun 01, 2021 | 139.50 | 140.73 | 139.29 | 139.53 | 3,810,923 | +0.25(+0.18%) |
May 28, 2021 | 139.64 | 140.43 | 139.25 | 139.29 | 4,262,883 | +0.14(+0.10%) |
May 27, 2021 | 138.33 | 139.99 | 137.67 | 139.15 | 8,267,442 | +1.63(+1.19%) |
May 26, 2021 | 134.69 | 138.71 | 134.54 | 137.52 | 6,364,032 | +2.88(+2.14%) |
May 25, 2021 | 135.86 | 136.76 | 134.64 | 134.64 | 6,188,877 | -0.99(-0.73%) |
May 24, 2021 | 134.51 | 136.28 | 134.11 | 135.62 | 4,629,561 | +1.65(+1.23%) |
May 21, 2021 | 135.24 | 135.33 | 133.72 | 133.97 | 3,776,700 | -0.11(-0.08%) |
May 20, 2021 | 132.53 | 134.59 | 132.25 | 134.08 | 4,514,965 | +1.78(+1.35%) |
May 19, 2021 | 131.36 | 132.61 | 130.47 | 132.30 | 6,813,383 | -0.64(-0.48%) |
May 18, 2021 | 137.84 | 137.84 | 132.80 | 132.94 | 8,362,854 | -5.12(-3.71%) |
May 17, 2021 | 138.01 | 138.32 | 137.04 | 138.06 | 5,536,446 | -1.30(-0.93%) |
May 14, 2021 | 136.94 | 140.90 | 136.78 | 139.36 | 5,413,874 | +3.35(+2.46%) |
May 13, 2021 | 134.97 | 136.97 | 134.37 | 136.01 | 3,795,983 | +1.46(+1.08%) |
May 12, 2021 | 133.90 | 135.28 | 133.77 | 134.55 | 3,964,055 | -1.34(-0.99%) |
May 11, 2021 | 133.04 | 136.14 | 132.61 | 135.89 | 3,200,534 | +2.16(+1.61%) |
May 10, 2021 | 136.22 | 137.59 | 133.62 | 133.73 | 5,332,277 | -3.26(-2.38%) |
May 07, 2021 | 136.46 | 138.05 | 136.24 | 136.99 | 5,922,066 | +0.24(+0.17%) |
May 06, 2021 | 131.64 | 136.86 | 130.19 | 136.76 | 8,276,354 | +4.68(+3.54%) |
May 05, 2021 | 129.45 | 133.26 | 129.41 | 132.08 | 8,939,472 | +5.56(+4.40%) |
May 04, 2021 | 128.83 | 129.13 | 125.15 | 126.52 | 4,964,065 | -2.92(-2.26%) |