Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 149.81 | 150.40 | 149.81 | 149.93 | 49,409 | -0.96(-0.64%) |
Jul 29, 2021 | 150.76 | 151.25 | 150.76 | 150.89 | 85,549 | +0.46(+0.31%) |
Jul 28, 2021 | 150.63 | 150.88 | 150.06 | 150.43 | 69,629 | -0.07(-0.04%) |
Jul 27, 2021 | 150.94 | 150.94 | 149.45 | 150.50 | 39,449 | -0.75(-0.50%) |
Jul 26, 2021 | 150.83 | 151.30 | 150.69 | 151.25 | 95,360 | +0.38(+0.25%) |
Jul 23, 2021 | 150.07 | 151.03 | 149.90 | 150.86 | 41,138 | +1.56(+1.05%) |
Jul 22, 2021 | 148.90 | 149.34 | 148.72 | 149.30 | 69,324 | +0.49(+0.33%) |
Jul 21, 2021 | 148.11 | 148.81 | 148.01 | 148.81 | 48,408 | +1.15(+0.78%) |
Jul 20, 2021 | 146.06 | 148.11 | 145.66 | 147.66 | 60,122 | +2.07(+1.42%) |
Jul 19, 2021 | 145.97 | 146.06 | 144.72 | 145.58 | 120,475 | -2.15(-1.46%) |
Jul 16, 2021 | 149.32 | 149.32 | 147.55 | 147.73 | 63,589 | -1.04(-0.70%) |
Jul 15, 2021 | 148.87 | 149.10 | 148.19 | 148.77 | 150,491 | -0.45(-0.30%) |
Jul 14, 2021 | 149.79 | 149.81 | 148.87 | 149.22 | 76,961 | +0.21(+0.14%) |
Jul 13, 2021 | 149.15 | 149.79 | 148.92 | 149.01 | 162,851 | -0.34(-0.22%) |
Jul 12, 2021 | 148.90 | 149.42 | 148.84 | 149.34 | 69,721 | +0.50(+0.34%) |
Jul 09, 2021 | 147.88 | 148.92 | 147.79 | 148.84 | 90,076 | +1.47(+1.00%) |
Jul 08, 2021 | 146.43 | 147.61 | 146.26 | 147.38 | 73,613 | -1.19(-0.80%) |
Jul 07, 2021 | 148.45 | 148.66 | 147.72 | 148.57 | 152,270 | +0.50(+0.34%) |
Jul 06, 2021 | 148.15 | 148.27 | 147.03 | 148.07 | 76,238 | -0.09(-0.06%) |
Jul 02, 2021 | 147.24 | 148.21 | 147.24 | 148.15 | 43,962 | +1.30(+0.88%) |
Jul 01, 2021 | 146.44 | 146.89 | 146.36 | 146.86 | 38,125 | +0.59(+0.40%) |
Jun 30, 2021 | 146.06 | 146.41 | 145.97 | 146.27 | 52,406 | +0.17(+0.12%) |
Jun 29, 2021 | 146.17 | 146.25 | 145.93 | 146.10 | 65,612 | +0.11(+0.08%) |
Jun 28, 2021 | 145.74 | 145.99 | 145.44 | 145.98 | 48,021 | +0.53(+0.36%) |
Jun 25, 2021 | 145.40 | 145.49 | 145.16 | 145.46 | 50,877 | +0.39(+0.27%) |
Jun 24, 2021 | 145.03 | 145.31 | 144.96 | 145.06 | 62,964 | +0.84(+0.58%) |
Jun 23, 2021 | 144.45 | 144.67 | 144.20 | 144.22 | 53,773 | -0.12(-0.09%) |
Jun 22, 2021 | 143.52 | 144.59 | 143.30 | 144.35 | 70,817 | +0.92(+0.64%) |
Jun 21, 2021 | 142.25 | 143.46 | 141.88 | 143.43 | 41,669 | +1.76(+1.24%) |
Jun 18, 2021 | 142.38 | 142.47 | 141.60 | 141.67 | 56,082 | -1.69(-1.18%) |
Jun 17, 2021 | 142.92 | 143.73 | 142.53 | 143.35 | 50,908 | +0.27(+0.19%) |
Jun 16, 2021 | 144.00 | 144.00 | 142.30 | 143.08 | 66,506 | -0.81(-0.56%) |
Jun 15, 2021 | 144.36 | 144.36 | 143.66 | 143.90 | 39,530 | -0.36(-0.25%) |
Jun 14, 2021 | 143.81 | 144.25 | 143.39 | 144.25 | 79,068 | +0.50(+0.35%) |
Jun 11, 2021 | 143.74 | 143.75 | 143.25 | 143.75 | 87,611 | +0.24(+0.17%) |
Jun 10, 2021 | 143.11 | 143.80 | 142.95 | 143.51 | 39,774 | +0.83(+0.58%) |
Jun 09, 2021 | 143.12 | 143.20 | 142.66 | 142.68 | 141,648 | -0.15(-0.11%) |
Jun 08, 2021 | 143.25 | 143.25 | 142.19 | 142.83 | 136,290 | -0.10(-0.07%) |
Jun 07, 2021 | 142.88 | 142.98 | 142.53 | 142.94 | 117,624 | +0.05(+0.03%) |
Jun 04, 2021 | 142.30 | 142.99 | 142.18 | 142.89 | 49,401 | +1.33(+0.94%) |
Jun 03, 2021 | 141.37 | 141.99 | 140.77 | 141.56 | 381,735 | -0.60(-0.42%) |
Jun 02, 2021 | 142.07 | 142.42 | 141.77 | 142.16 | 41,940 | +0.28(+0.20%) |
Jun 01, 2021 | 142.94 | 143.20 | 141.80 | 141.89 | 57,312 | -0.31(-0.22%) |
May 28, 2021 | 142.53 | 142.63 | 142.15 | 142.19 | 254,619 | +0.26(+0.18%) |
May 27, 2021 | 142.21 | 142.40 | 141.85 | 141.93 | 65,371 | +0.07(+0.05%) |
May 26, 2021 | 141.96 | 142.12 | 141.49 | 141.87 | 86,404 | +0.16(+0.12%) |
May 25, 2021 | 142.37 | 142.47 | 141.45 | 141.70 | 97,269 | -0.13(-0.09%) |
May 24, 2021 | 141.20 | 142.25 | 141.20 | 141.84 | 92,494 | +1.43(+1.02%) |
May 21, 2021 | 141.19 | 141.48 | 140.30 | 140.41 | 57,949 | -0.14(-0.10%) |
May 20, 2021 | 139.24 | 140.84 | 139.24 | 140.56 | 43,842 | +1.69(+1.21%) |
May 19, 2021 | 137.45 | 138.94 | 137.11 | 138.87 | 90,293 | -0.42(-0.30%) |
May 18, 2021 | 140.43 | 140.59 | 139.22 | 139.29 | 42,699 | -1.13(-0.80%) |
May 17, 2021 | 140.43 | 140.65 | 139.72 | 140.42 | 53,105 | -0.39(-0.28%) |
May 14, 2021 | 139.75 | 141.07 | 139.75 | 140.81 | 97,763 | +2.21(+1.60%) |
May 13, 2021 | 137.66 | 139.31 | 137.66 | 138.60 | 113,016 | +1.43(+1.04%) |
May 12, 2021 | 138.97 | 139.47 | 136.93 | 137.18 | 157,726 | -2.92(-2.08%) |
May 11, 2021 | 139.35 | 140.26 | 138.69 | 140.10 | 330,753 | -1.09(-0.77%) |
May 10, 2021 | 142.87 | 142.87 | 141.13 | 141.19 | 99,270 | -1.63(-1.14%) |
May 07, 2021 | 142.35 | 143.09 | 142.08 | 142.81 | 87,239 | +1.02(+0.72%) |
May 06, 2021 | 140.63 | 141.87 | 140.01 | 141.79 | 263,003 | +1.06(+0.76%) |
May 05, 2021 | 141.31 | 141.44 | 140.50 | 140.73 | 134,122 | +0.04(+0.03%) |
May 04, 2021 | 141.12 | 141.18 | 139.42 | 140.69 | 120,743 | -1.17(-0.82%) |