Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 149.52 | 150.58 | 149.03 | 150.22 | 2,356,350 | +0.55(+0.37%) |
Jul 29, 2021 | 149.00 | 150.45 | 148.45 | 149.67 | 1,557,868 | +1.19(+0.80%) |
Jul 28, 2021 | 147.05 | 148.99 | 146.56 | 148.49 | 2,223,393 | +1.48(+1.01%) |
Jul 27, 2021 | 146.36 | 147.05 | 145.94 | 147.00 | 2,127,513 | -0.29(-0.20%) |
Jul 26, 2021 | 148.75 | 149.18 | 146.83 | 147.30 | 1,803,082 | -2.02(-1.35%) |
Jul 23, 2021 | 147.63 | 149.42 | 147.48 | 149.32 | 2,174,750 | +1.97(+1.34%) |
Jul 22, 2021 | 146.77 | 147.54 | 145.75 | 147.35 | 2,012,407 | +1.32(+0.91%) |
Jul 21, 2021 | 146.55 | 146.97 | 144.70 | 146.03 | 2,300,901 | -0.34(-0.23%) |
Jul 20, 2021 | 145.53 | 148.28 | 144.93 | 146.37 | 2,290,984 | +1.69(+1.17%) |
Jul 19, 2021 | 144.84 | 145.06 | 144.06 | 144.68 | 1,871,861 | -1.32(-0.91%) |
Jul 16, 2021 | 146.40 | 146.87 | 145.36 | 146.00 | 2,213,225 | -0.03(-0.02%) |
Jul 15, 2021 | 145.43 | 146.38 | 144.94 | 146.03 | 1,768,301 | +0.32(+0.22%) |
Jul 14, 2021 | 146.92 | 146.93 | 145.54 | 145.71 | 1,242,861 | -0.63(-0.43%) |
Jul 13, 2021 | 146.18 | 146.60 | 145.28 | 146.34 | 1,485,680 | -0.24(-0.16%) |
Jul 12, 2021 | 147.69 | 148.03 | 146.24 | 146.57 | 1,510,114 | -0.51(-0.35%) |
Jul 09, 2021 | 146.55 | 147.28 | 146.00 | 147.08 | 1,628,779 | +1.18(+0.81%) |
Jul 08, 2021 | 145.16 | 146.03 | 144.39 | 145.91 | 1,929,634 | -0.65(-0.44%) |
Jul 07, 2021 | 146.65 | 146.68 | 145.18 | 146.55 | 2,332,114 | +0.50(+0.34%) |
Jul 06, 2021 | 146.30 | 146.30 | 145.56 | 146.05 | 2,012,875 | +0.16(+0.11%) |
Jul 02, 2021 | 145.20 | 145.97 | 144.36 | 145.90 | 1,428,743 | +1.20(+0.83%) |
Jul 01, 2021 | 144.68 | 145.26 | 143.94 | 144.70 | 1,457,026 | -0.02(-0.01%) |
Jun 30, 2021 | 145.57 | 145.67 | 143.59 | 144.72 | 1,286,199 | -0.98(-0.67%) |
Jun 29, 2021 | 144.48 | 145.73 | 144.44 | 145.70 | 834,167 | +0.86(+0.60%) |
Jun 28, 2021 | 144.54 | 144.94 | 143.37 | 144.83 | 1,680,188 | +0.64(+0.44%) |
Jun 25, 2021 | 143.93 | 144.67 | 143.15 | 144.20 | 8,625,636 | +0.60(+0.42%) |
Jun 24, 2021 | 144.82 | 145.23 | 143.50 | 143.60 | 1,457,281 | -0.56(-0.39%) |
Jun 23, 2021 | 143.65 | 144.96 | 143.36 | 144.16 | 1,486,763 | +0.60(+0.42%) |
Jun 22, 2021 | 143.31 | 144.59 | 142.78 | 143.56 | 1,395,406 | +0.22(+0.15%) |
Jun 21, 2021 | 142.38 | 143.62 | 140.72 | 143.35 | 1,293,127 | +1.37(+0.97%) |
Jun 18, 2021 | 143.25 | 143.76 | 141.91 | 141.97 | 3,297,462 | -1.87(-1.30%) |
Jun 17, 2021 | 140.49 | 144.59 | 140.49 | 143.84 | 2,882,728 | +3.26(+2.32%) |
Jun 16, 2021 | 141.63 | 142.04 | 139.93 | 140.59 | 1,716,679 | -1.01(-0.71%) |
Jun 15, 2021 | 141.82 | 142.12 | 141.03 | 141.59 | 1,057,932 | +0.23(+0.16%) |
Jun 14, 2021 | 140.50 | 141.41 | 139.77 | 141.37 | 954,131 | +0.84(+0.60%) |
Jun 11, 2021 | 140.36 | 140.59 | 138.93 | 140.53 | 1,016,399 | +0.46(+0.33%) |
Jun 10, 2021 | 137.38 | 140.35 | 137.08 | 140.07 | 1,493,688 | +2.87(+2.09%) |
Jun 09, 2021 | 136.22 | 137.43 | 135.96 | 137.20 | 984,264 | +1.35(+0.99%) |
Jun 08, 2021 | 135.70 | 136.01 | 134.69 | 135.85 | 1,168,304 | +1.08(+0.80%) |
Jun 07, 2021 | 135.20 | 135.68 | 134.50 | 134.77 | 955,967 | -0.25(-0.18%) |
Jun 04, 2021 | 134.82 | 135.51 | 134.51 | 135.01 | 1,092,522 | +1.50(+1.12%) |
Jun 03, 2021 | 133.15 | 134.04 | 132.90 | 133.52 | 1,255,002 | -0.20(-0.15%) |
Jun 02, 2021 | 134.25 | 135.33 | 133.04 | 133.71 | 1,425,562 | -0.62(-0.46%) |
Jun 01, 2021 | 136.26 | 137.38 | 132.73 | 134.33 | 2,058,853 | -0.91(-0.67%) |
May 28, 2021 | 135.70 | 136.30 | 135.11 | 135.24 | 1,291,439 | +0.58(+0.43%) |
May 27, 2021 | 130.53 | 135.25 | 130.37 | 134.66 | 3,778,698 | +4.16(+3.19%) |
May 26, 2021 | 133.45 | 135.11 | 130.46 | 130.50 | 2,551,796 | +0.06(+0.05%) |
May 25, 2021 | 130.62 | 131.98 | 130.23 | 130.44 | 1,928,179 | -0.11(-0.08%) |
May 24, 2021 | 130.72 | 131.60 | 129.76 | 130.55 | 1,340,637 | +1.02(+0.79%) |
May 21, 2021 | 129.89 | 131.32 | 129.45 | 129.53 | 1,476,835 | +0.15(+0.11%) |
May 20, 2021 | 127.88 | 130.01 | 127.88 | 129.38 | 1,057,232 | +1.90(+1.49%) |
May 19, 2021 | 124.93 | 127.55 | 124.47 | 127.48 | 1,143,439 | +1.43(+1.13%) |
May 18, 2021 | 127.23 | 127.23 | 125.99 | 126.06 | 1,815,621 | -1.33(-1.04%) |
May 17, 2021 | 128.10 | 128.31 | 127.19 | 127.39 | 905,696 | -1.02(-0.79%) |
May 14, 2021 | 127.74 | 128.93 | 127.72 | 128.41 | 791,658 | +1.11(+0.87%) |
May 13, 2021 | 126.90 | 128.02 | 126.56 | 127.30 | 823,113 | +1.35(+1.07%) |
May 12, 2021 | 127.61 | 128.42 | 125.78 | 125.95 | 1,283,305 | -2.72(-2.12%) |
May 11, 2021 | 127.54 | 129.08 | 126.59 | 128.67 | 1,365,207 | -0.44(-0.34%) |
May 10, 2021 | 130.96 | 131.13 | 129.00 | 129.11 | 1,056,428 | -1.99(-1.52%) |
May 07, 2021 | 130.40 | 132.00 | 130.40 | 131.10 | 1,066,740 | +1.47(+1.13%) |
May 06, 2021 | 129.54 | 129.82 | 128.03 | 129.63 | 1,175,039 | -0.95(-0.73%) |
May 05, 2021 | 129.80 | 131.28 | 128.51 | 130.58 | 1,461,739 | +2.42(+1.89%) |
May 04, 2021 | 129.35 | 129.74 | 127.62 | 128.16 | 1,789,885 | -2.24(-1.72%) |