Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 148.09 | 150.97 | 148.09 | 150.67 | 2,345,860 | +1.22(+0.82%) |
Jul 29, 2021 | 147.01 | 149.90 | 146.96 | 149.44 | 2,328,744 | +2.99(+2.04%) |
Jul 28, 2021 | 144.63 | 147.07 | 143.93 | 146.46 | 2,314,576 | +2.35(+1.63%) |
Jul 27, 2021 | 146.38 | 146.38 | 141.06 | 144.10 | 2,535,867 | -2.69(-1.84%) |
Jul 26, 2021 | 146.19 | 147.12 | 145.82 | 146.79 | 1,133,969 | +0.05(+0.03%) |
Jul 23, 2021 | 146.69 | 146.89 | 144.94 | 146.75 | 1,326,705 | +0.75(+0.51%) |
Jul 22, 2021 | 146.14 | 146.81 | 144.92 | 146.00 | 1,197,914 | -0.87(-0.59%) |
Jul 21, 2021 | 143.04 | 146.94 | 143.04 | 146.87 | 2,061,740 | +4.38(+3.07%) |
Jul 20, 2021 | 141.26 | 143.58 | 139.49 | 142.50 | 3,235,809 | +1.92(+1.36%) |
Jul 19, 2021 | 138.80 | 140.81 | 138.00 | 140.58 | 4,113,348 | -0.14(-0.10%) |
Jul 16, 2021 | 144.30 | 145.03 | 140.38 | 140.72 | 2,599,445 | -3.13(-2.17%) |
Jul 15, 2021 | 146.40 | 146.54 | 142.76 | 143.85 | 2,685,864 | -3.26(-2.22%) |
Jul 14, 2021 | 148.80 | 150.07 | 146.69 | 147.11 | 2,280,926 | -0.68(-0.46%) |
Jul 13, 2021 | 147.77 | 148.43 | 147.01 | 147.79 | 2,145,330 | -0.59(-0.40%) |
Jul 12, 2021 | 147.13 | 148.39 | 146.57 | 148.39 | 4,092,551 | +1.88(+1.28%) |
Jul 09, 2021 | 144.63 | 146.78 | 143.59 | 146.51 | 1,852,943 | +2.35(+1.63%) |
Jul 08, 2021 | 142.96 | 144.85 | 141.86 | 144.16 | 2,021,719 | -1.88(-1.29%) |
Jul 07, 2021 | 149.21 | 149.23 | 145.42 | 146.03 | 1,908,888 | -2.25(-1.51%) |
Jul 06, 2021 | 148.94 | 149.42 | 146.39 | 148.28 | 2,023,766 | -0.25(-0.17%) |
Jul 02, 2021 | 148.55 | 148.89 | 147.37 | 148.53 | 1,846,875 | +0.90(+0.61%) |
Jul 01, 2021 | 149.63 | 149.63 | 147.13 | 147.63 | 2,288,674 | -2.15(-1.43%) |
Jun 30, 2021 | 149.52 | 150.07 | 148.78 | 149.78 | 1,331,493 | +0.13(+0.08%) |
Jun 29, 2021 | 148.32 | 149.87 | 147.83 | 149.65 | 1,767,664 | +1.16(+0.78%) |
Jun 28, 2021 | 145.93 | 149.11 | 145.93 | 148.49 | 2,680,291 | +3.46(+2.39%) |
Jun 25, 2021 | 146.04 | 146.27 | 144.62 | 145.03 | 1,357,804 | -0.40(-0.27%) |
Jun 24, 2021 | 144.38 | 145.81 | 144.23 | 145.42 | 1,443,862 | +2.43(+1.70%) |
Jun 23, 2021 | 142.76 | 143.80 | 142.71 | 142.99 | 1,909,989 | +0.59(+0.42%) |
Jun 22, 2021 | 141.94 | 142.81 | 141.15 | 142.40 | 1,757,235 | +0.67(+0.47%) |
Jun 21, 2021 | 141.37 | 141.98 | 140.17 | 141.73 | 2,257,703 | +0.52(+0.37%) |
Jun 18, 2021 | 143.68 | 143.78 | 140.43 | 141.21 | 2,921,193 | -3.46(-2.39%) |
Jun 17, 2021 | 142.74 | 145.73 | 142.63 | 144.67 | 3,915,063 | +1.54(+1.08%) |
Jun 16, 2021 | 144.94 | 145.35 | 141.99 | 143.13 | 3,653,872 | -1.25(-0.87%) |
Jun 15, 2021 | 145.29 | 146.18 | 144.01 | 144.38 | 2,413,966 | -1.30(-0.89%) |
Jun 14, 2021 | 144.00 | 145.68 | 143.16 | 145.68 | 3,713,905 | +2.04(+1.42%) |
Jun 11, 2021 | 143.35 | 143.64 | 142.54 | 143.64 | 1,784,407 | +0.72(+0.51%) |
Jun 10, 2021 | 141.52 | 143.47 | 141.22 | 142.92 | 2,188,569 | +1.51(+1.07%) |
Jun 09, 2021 | 142.58 | 142.99 | 141.41 | 141.41 | 2,636,869 | -0.70(-0.49%) |
Jun 08, 2021 | 144.04 | 144.29 | 141.03 | 142.11 | 2,563,443 | -0.82(-0.57%) |
Jun 07, 2021 | 143.36 | 143.62 | 142.09 | 142.92 | 2,403,085 | -1.12(-0.78%) |
Jun 04, 2021 | 141.84 | 144.33 | 141.84 | 144.04 | 2,853,737 | +3.42(+2.43%) |
Jun 03, 2021 | 141.48 | 142.10 | 139.97 | 140.63 | 3,283,438 | -2.46(-1.72%) |
Jun 02, 2021 | 142.11 | 143.67 | 141.66 | 143.09 | 2,164,693 | +0.87(+0.61%) |
Jun 01, 2021 | 143.70 | 144.83 | 141.49 | 142.22 | 3,411,470 | -0.40(-0.28%) |
May 28, 2021 | 141.84 | 143.31 | 141.59 | 142.62 | 2,204,141 | +1.31(+0.93%) |
May 27, 2021 | 140.46 | 142.02 | 140.09 | 141.31 | 3,339,851 | +0.63(+0.45%) |
May 26, 2021 | 140.44 | 141.32 | 139.44 | 140.68 | 2,520,381 | +0.34(+0.24%) |
May 25, 2021 | 140.95 | 141.40 | 139.55 | 140.34 | 4,412,879 | +0.41(+0.30%) |
May 24, 2021 | 137.90 | 140.68 | 137.78 | 139.92 | 3,411,009 | +3.45(+2.53%) |
May 21, 2021 | 138.20 | 138.26 | 136.25 | 136.48 | 5,310,096 | -0.76(-0.55%) |
May 20, 2021 | 134.72 | 137.80 | 134.62 | 137.23 | 5,093,502 | +3.52(+2.63%) |
May 19, 2021 | 128.62 | 133.86 | 128.10 | 133.72 | 4,173,128 | +2.56(+1.95%) |
May 18, 2021 | 133.47 | 133.72 | 131.08 | 131.16 | 2,380,271 | -1.06(-0.81%) |
May 17, 2021 | 132.15 | 132.34 | 130.01 | 132.22 | 3,402,001 | -1.16(-0.87%) |
May 14, 2021 | 131.27 | 134.59 | 129.99 | 133.39 | 4,716,565 | +4.00(+3.09%) |
May 13, 2021 | 129.97 | 131.39 | 128.09 | 129.38 | 4,926,303 | +1.63(+1.28%) |
May 12, 2021 | 130.40 | 131.17 | 127.24 | 127.75 | 7,842,337 | -5.43(-4.07%) |
May 11, 2021 | 128.94 | 133.55 | 128.48 | 133.18 | 6,795,360 | +0.18(+0.13%) |
May 10, 2021 | 137.98 | 137.98 | 132.77 | 133.00 | 6,420,437 | -6.19(-4.45%) |
May 07, 2021 | 138.70 | 140.14 | 138.05 | 139.19 | 2,903,877 | +1.89(+1.37%) |
May 06, 2021 | 135.94 | 137.34 | 134.39 | 137.31 | 3,698,090 | +1.12(+0.82%) |
May 05, 2021 | 137.04 | 137.87 | 135.18 | 136.19 | 4,862,469 | +0.85(+0.63%) |
May 04, 2021 | 135.87 | 135.92 | 132.84 | 135.34 | 6,124,737 | -2.32(-1.69%) |