Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 141.75 | 144.69 | 141.74 | 144.01 | 4,167,134 | +0.54(+0.38%) |
Jul 29, 2021 | 143.65 | 145.00 | 141.71 | 143.47 | 5,003,931 | +0.17(+0.12%) |
Jul 28, 2021 | 141.31 | 143.73 | 141.03 | 143.30 | 4,464,870 | +1.72(+1.21%) |
Jul 27, 2021 | 141.25 | 142.52 | 138.31 | 141.58 | 5,112,023 | -0.42(-0.30%) |
Jul 26, 2021 | 139.13 | 142.19 | 137.20 | 142.00 | 6,487,380 | +3.27(+2.36%) |
Jul 23, 2021 | 139.80 | 140.00 | 137.41 | 138.73 | 2,811,110 | -0.74(-0.53%) |
Jul 22, 2021 | 141.29 | 141.29 | 137.66 | 139.47 | 4,626,071 | +0.22(+0.16%) |
Jul 21, 2021 | 136.71 | 140.15 | 135.72 | 139.25 | 5,265,851 | +3.16(+2.32%) |
Jul 20, 2021 | 132.75 | 137.44 | 131.70 | 136.09 | 6,271,408 | +4.21(+3.19%) |
Jul 19, 2021 | 131.36 | 133.77 | 130.31 | 131.88 | 7,212,367 | -2.43(-1.81%) |
Jul 16, 2021 | 139.69 | 139.79 | 133.51 | 134.31 | 6,094,670 | -3.19(-2.32%) |
Jul 15, 2021 | 139.18 | 140.52 | 136.54 | 137.50 | 6,571,837 | -1.59(-1.14%) |
Jul 14, 2021 | 143.86 | 144.20 | 139.04 | 139.09 | 8,542,088 | -4.32(-3.01%) |
Jul 13, 2021 | 147.70 | 147.69 | 143.06 | 143.41 | 5,868,621 | -3.28(-2.24%) |
Jul 12, 2021 | 148.99 | 150.42 | 146.01 | 146.69 | 3,271,271 | -2.95(-1.97%) |
Jul 09, 2021 | 143.30 | 150.26 | 143.30 | 149.64 | 7,065,142 | +7.11(+4.99%) |
Jul 08, 2021 | 140.43 | 143.73 | 139.53 | 142.53 | 4,826,068 | -1.19(-0.83%) |
Jul 07, 2021 | 148.15 | 148.94 | 143.60 | 143.72 | 5,647,984 | -4.65(-3.13%) |
Jul 06, 2021 | 150.08 | 152.80 | 147.81 | 148.37 | 5,066,379 | -1.86(-1.24%) |
Jul 02, 2021 | 153.31 | 154.95 | 149.56 | 150.23 | 4,844,723 | -2.85(-1.86%) |
Jul 01, 2021 | 154.50 | 157.41 | 151.41 | 153.08 | 9,791,770 | -0.06(-0.04%) |
Jun 30, 2021 | 145.54 | 154.09 | 144.25 | 153.14 | 9,789,544 | +7.06(+4.83%) |
Jun 29, 2021 | 149.75 | 149.94 | 145.77 | 146.08 | 7,465,138 | -3.86(-2.57%) |
Jun 28, 2021 | 148.62 | 150.93 | 147.08 | 149.94 | 6,445,195 | +0.27(+0.18%) |
Jun 25, 2021 | 151.23 | 153.17 | 149.28 | 149.67 | 6,452,473 | -1.06(-0.70%) |
Jun 24, 2021 | 152.67 | 153.63 | 149.86 | 150.73 | 8,170,004 | -0.89(-0.58%) |
Jun 23, 2021 | 149.76 | 154.59 | 147.90 | 151.62 | 9,331,946 | +1.94(+1.29%) |
Jun 22, 2021 | 149.75 | 151.65 | 148.40 | 149.68 | 5,788,156 | -0.02(-0.01%) |
Jun 21, 2021 | 152.52 | 152.61 | 145.83 | 149.70 | 8,028,109 | -2.82(-1.85%) |
Jun 18, 2021 | 150.38 | 154.80 | 149.40 | 152.52 | 11,628,917 | +1.82(+1.21%) |
Jun 17, 2021 | 148.99 | 152.29 | 148.61 | 150.70 | 8,169,554 | +1.55(+1.04%) |
Jun 16, 2021 | 150.95 | 152.35 | 146.92 | 149.15 | 9,624,319 | -2.63(-1.73%) |
Jun 15, 2021 | 149.20 | 153.74 | 148.84 | 151.78 | 11,995,709 | +2.57(+1.72%) |
Jun 14, 2021 | 149.25 | 149.60 | 146.85 | 149.21 | 6,099,591 | +0.77(+0.52%) |
Jun 11, 2021 | 145.87 | 148.95 | 145.20 | 148.44 | 4,819,925 | +2.32(+1.59%) |
Jun 10, 2021 | 142.15 | 147.45 | 141.04 | 146.12 | 9,479,159 | +1.27(+0.88%) |
Jun 09, 2021 | 148.57 | 149.36 | 144.46 | 144.85 | 5,598,765 | -2.16(-1.47%) |
Jun 08, 2021 | 150.60 | 150.75 | 145.80 | 147.01 | 7,121,565 | -1.96(-1.32%) |
Jun 07, 2021 | 150.96 | 150.96 | 146.40 | 148.97 | 7,774,927 | -1.76(-1.17%) |
Jun 04, 2021 | 145.83 | 151.57 | 145.00 | 150.73 | 8,534,870 | +6.54(+4.54%) |
Jun 03, 2021 | 149.55 | 151.12 | 143.80 | 144.19 | 11,065,272 | -6.81(-4.51%) |
Jun 02, 2021 | 145.35 | 152.70 | 144.50 | 151.00 | 16,237,978 | +6.69(+4.64%) |
Jun 01, 2021 | 143.89 | 146.09 | 141.59 | 144.31 | 17,085,232 | +3.91(+2.78%) |
May 28, 2021 | 144.76 | 145.00 | 140.25 | 140.40 | 12,000,564 | -2.77(-1.93%) |
May 27, 2021 | 135.07 | 143.82 | 134.50 | 143.17 | 21,248,788 | +8.42(+6.25%) |
May 26, 2021 | 134.94 | 135.76 | 133.72 | 134.75 | 8,174,792 | +0.76(+0.57%) |
May 25, 2021 | 137.40 | 137.85 | 133.56 | 133.99 | 10,428,477 | -1.92(-1.41%) |
May 24, 2021 | 135.50 | 137.98 | 134.39 | 135.91 | 8,534,903 | +1.20(+0.89%) |
May 21, 2021 | 136.55 | 137.16 | 132.88 | 134.71 | 10,056,487 | -1.49(-1.09%) |
May 20, 2021 | 138.84 | 138.89 | 135.65 | 136.20 | 8,898,312 | -1.99(-1.44%) |
May 19, 2021 | 129.95 | 138.38 | 129.71 | 138.19 | 15,558,739 | +3.17(+2.35%) |
May 18, 2021 | 134.00 | 138.40 | 131.49 | 135.02 | 18,540,720 | +2.52(+1.90%) |
May 17, 2021 | 137.16 | 137.79 | 130.25 | 132.50 | 39,743,464 | -8.70(-6.16%) |
May 14, 2021 | 137.68 | 142.25 | 131.67 | 141.20 | 20,325,412 | +5.45(+4.01%) |
May 13, 2021 | 142.25 | 142.33 | 131.28 | 135.75 | 12,974,123 | -4.50(-3.21%) |
May 12, 2021 | 140.90 | 144.77 | 138.75 | 140.25 | 5,298,161 | -2.48(-1.74%) |
May 11, 2021 | 139.10 | 144.35 | 136.01 | 142.73 | 8,249,695 | -4.00(-2.73%) |
May 10, 2021 | 150.28 | 150.50 | 144.52 | 146.73 | 5,841,327 | -4.48(-2.96%) |
May 07, 2021 | 156.50 | 157.05 | 148.78 | 151.21 | 7,134,056 | -2.43(-1.58%) |
May 06, 2021 | 161.91 | 162.10 | 150.70 | 153.64 | 8,533,118 | -8.69(-5.35%) |
May 05, 2021 | 169.30 | 170.18 | 162.12 | 162.33 | 3,582,263 | -6.57(-3.89%) |
May 04, 2021 | 167.02 | 169.04 | 161.96 | 168.90 | 4,655,050 | +0.79(+0.47%) |