Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 145.75 | 147.31 | 145.17 | 145.39 | 63,268 | -1.72(-1.17%) |
Jul 29, 2021 | 146.08 | 147.70 | 146.08 | 147.11 | 21,569 | +1.77(+1.22%) |
Jul 28, 2021 | 146.27 | 146.27 | 144.65 | 145.34 | 212,404 | -0.59(-0.40%) |
Jul 27, 2021 | 146.05 | 146.05 | 144.47 | 145.93 | 86,608 | -0.79(-0.54%) |
Jul 26, 2021 | 145.43 | 146.81 | 145.34 | 146.72 | 45,061 | +1.05(+0.72%) |
Jul 23, 2021 | 144.65 | 145.70 | 144.65 | 145.66 | 17,918 | +1.45(+1.00%) |
Jul 22, 2021 | 143.87 | 144.32 | 143.37 | 144.22 | 22,864 | -0.06(-0.04%) |
Jul 21, 2021 | 142.43 | 144.60 | 142.43 | 144.28 | 30,676 | +2.46(+1.73%) |
Jul 20, 2021 | 138.31 | 142.14 | 138.31 | 141.82 | 31,015 | +3.95(+2.87%) |
Jul 19, 2021 | 137.84 | 138.55 | 136.31 | 137.87 | 176,557 | -2.66(-1.90%) |
Jul 16, 2021 | 143.62 | 143.62 | 140.53 | 140.53 | 11,529 | -2.28(-1.60%) |
Jul 15, 2021 | 143.14 | 143.76 | 141.58 | 142.81 | 13,381 | -1.16(-0.81%) |
Jul 14, 2021 | 144.66 | 145.72 | 143.72 | 143.97 | 45,390 | -0.21(-0.14%) |
Jul 13, 2021 | 145.74 | 145.74 | 144.05 | 144.18 | 93,623 | -2.19(-1.50%) |
Jul 12, 2021 | 145.68 | 146.54 | 145.53 | 146.37 | 179,137 | +0.22(+0.15%) |
Jul 09, 2021 | 144.52 | 146.15 | 144.52 | 146.15 | 11,894 | +2.85(+1.99%) |
Jul 08, 2021 | 142.14 | 144.12 | 141.77 | 143.30 | 69,941 | -1.63(-1.13%) |
Jul 07, 2021 | 145.14 | 145.98 | 143.73 | 144.94 | 67,989 | -0.57(-0.39%) |
Jul 06, 2021 | 147.08 | 147.09 | 144.55 | 145.50 | 67,758 | -1.91(-1.29%) |
Jul 02, 2021 | 147.02 | 147.41 | 146.76 | 147.41 | 98,092 | +0.62(+0.42%) |
Jul 01, 2021 | 146.03 | 147.15 | 146.03 | 146.79 | 200,933 | +1.12(+0.77%) |
Jun 30, 2021 | 144.64 | 145.74 | 144.64 | 145.67 | 183,303 | +0.87(+0.60%) |
Jun 29, 2021 | 144.24 | 145.56 | 144.24 | 144.81 | 621,354 | +0.63(+0.44%) |
Jun 28, 2021 | 145.70 | 145.70 | 143.36 | 144.18 | 28,675 | -1.50(-1.03%) |
Jun 25, 2021 | 144.88 | 145.91 | 144.88 | 145.67 | 10,742 | +1.45(+1.00%) |
Jun 24, 2021 | 144.19 | 144.42 | 143.81 | 144.23 | 19,292 | +0.76(+0.53%) |
Jun 23, 2021 | 143.05 | 143.84 | 143.05 | 143.47 | 137,363 | +0.50(+0.35%) |
Jun 22, 2021 | 142.20 | 143.23 | 141.68 | 142.97 | 25,572 | +0.96(+0.68%) |
Jun 21, 2021 | 139.84 | 142.11 | 139.84 | 142.00 | 24,332 | +2.58(+1.85%) |
Jun 18, 2021 | 139.44 | 140.25 | 138.58 | 139.43 | 101,596 | -1.54(-1.09%) |
Jun 17, 2021 | 142.45 | 142.45 | 139.70 | 140.97 | 548,390 | -1.40(-0.99%) |
Jun 16, 2021 | 142.64 | 143.02 | 141.41 | 142.37 | 46,814 | -0.48(-0.34%) |
Jun 15, 2021 | 142.97 | 143.05 | 141.95 | 142.85 | 367,962 | -0.12(-0.08%) |
Jun 14, 2021 | 144.75 | 144.75 | 142.31 | 142.97 | 20,555 | -1.69(-1.17%) |
Jun 11, 2021 | 143.24 | 144.66 | 143.24 | 144.66 | 14,084 | +1.81(+1.26%) |
Jun 10, 2021 | 144.28 | 144.59 | 142.59 | 142.85 | 22,510 | -1.22(-0.84%) |
Jun 09, 2021 | 146.07 | 146.07 | 144.01 | 144.07 | 23,328 | -1.71(-1.17%) |
Jun 08, 2021 | 145.02 | 146.12 | 144.55 | 145.78 | 27,133 | +1.31(+0.90%) |
Jun 07, 2021 | 144.39 | 144.91 | 143.97 | 144.47 | 43,242 | +0.06(+0.04%) |
Jun 04, 2021 | 144.46 | 144.47 | 143.19 | 144.41 | 226,161 | +0.52(+0.36%) |
Jun 03, 2021 | 144.70 | 144.70 | 142.86 | 143.89 | 30,606 | -1.27(-0.87%) |
Jun 02, 2021 | 146.32 | 146.32 | 144.89 | 145.16 | 381,660 | -0.75(-0.51%) |
Jun 01, 2021 | 146.76 | 146.76 | 145.39 | 145.91 | 151,426 | +0.46(+0.32%) |
May 28, 2021 | 146.67 | 146.67 | 144.56 | 145.44 | 51,489 | -0.42(-0.29%) |
May 27, 2021 | 145.69 | 146.11 | 145.27 | 145.87 | 28,220 | +1.13(+0.78%) |
May 26, 2021 | 143.63 | 144.76 | 143.63 | 144.74 | 36,694 | +2.08(+1.46%) |
May 25, 2021 | 142.80 | 143.56 | 142.27 | 142.66 | 21,879 | +0.36(+0.26%) |
May 24, 2021 | 142.60 | 142.87 | 142.15 | 142.29 | 39,421 | +0.55(+0.39%) |
May 21, 2021 | 142.97 | 143.14 | 141.67 | 141.74 | 92,160 | -0.44(-0.31%) |
May 20, 2021 | 142.04 | 142.46 | 141.09 | 142.19 | 194,338 | +0.70(+0.49%) |
May 19, 2021 | 141.28 | 141.72 | 140.13 | 141.49 | 471,633 | -2.16(-1.50%) |
May 18, 2021 | 145.64 | 145.64 | 143.47 | 143.65 | 35,565 | -1.38(-0.95%) |
May 17, 2021 | 144.69 | 145.09 | 143.39 | 145.02 | 20,689 | -0.08(-0.05%) |
May 14, 2021 | 143.20 | 145.26 | 143.20 | 145.10 | 36,946 | +3.22(+2.27%) |
May 13, 2021 | 139.89 | 142.58 | 139.89 | 141.88 | 24,780 | +2.53(+1.82%) |
May 12, 2021 | 144.45 | 144.45 | 139.25 | 139.35 | 271,599 | -5.75(-3.97%) |
May 11, 2021 | 146.16 | 146.16 | 143.25 | 145.10 | 149,591 | -2.98(-2.01%) |
May 10, 2021 | 149.76 | 150.46 | 147.96 | 148.08 | 47,335 | -1.14(-0.76%) |
May 07, 2021 | 147.16 | 149.25 | 146.42 | 149.22 | 131,686 | +2.42(+1.65%) |
May 06, 2021 | 147.90 | 147.90 | 145.39 | 146.80 | 30,139 | -0.91(-0.62%) |
May 05, 2021 | 147.78 | 148.33 | 146.81 | 147.71 | 51,552 | +0.58(+0.39%) |
May 04, 2021 | 147.23 | 147.23 | 145.34 | 147.13 | 38,327 | -0.60(-0.41%) |