Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 143.30 | 144.85 | 141.65 | 142.91 | 2,161,467 | -1.86(-1.28%) |
Jul 29, 2021 | 142.33 | 146.65 | 140.32 | 144.77 | 2,668,229 | +3.24(+2.29%) |
Jul 28, 2021 | 141.10 | 142.25 | 138.24 | 141.53 | 1,684,676 | +1.10(+0.78%) |
Jul 27, 2021 | 138.28 | 140.47 | 137.56 | 140.43 | 1,704,568 | +0.94(+0.67%) |
Jul 26, 2021 | 136.79 | 139.59 | 135.24 | 139.49 | 1,819,696 | +3.24(+2.38%) |
Jul 23, 2021 | 135.85 | 137.04 | 135.30 | 136.25 | 1,768,864 | +0.67(+0.49%) |
Jul 22, 2021 | 136.53 | 136.97 | 134.39 | 135.59 | 1,793,244 | -1.82(-1.33%) |
Jul 21, 2021 | 132.58 | 138.10 | 132.58 | 137.41 | 2,872,762 | +5.22(+3.95%) |
Jul 20, 2021 | 128.52 | 133.06 | 127.59 | 132.19 | 2,275,211 | +4.09(+3.19%) |
Jul 19, 2021 | 128.10 | 130.10 | 124.55 | 128.10 | 4,154,443 | -4.11(-3.11%) |
Jul 16, 2021 | 137.70 | 138.23 | 132.05 | 132.21 | 2,027,426 | -4.38(-3.21%) |
Jul 15, 2021 | 136.47 | 137.27 | 135.22 | 136.59 | 1,413,465 | -0.10(-0.07%) |
Jul 14, 2021 | 135.84 | 137.71 | 134.32 | 136.69 | 1,884,728 | +1.26(+0.93%) |
Jul 13, 2021 | 137.98 | 138.74 | 135.25 | 135.43 | 1,898,346 | -3.36(-2.42%) |
Jul 12, 2021 | 138.06 | 139.73 | 137.40 | 138.79 | 2,189,262 | -0.69(-0.50%) |
Jul 09, 2021 | 135.35 | 139.71 | 135.10 | 139.48 | 2,165,477 | +4.74(+3.52%) |
Jul 08, 2021 | 133.47 | 136.17 | 132.05 | 134.74 | 2,354,096 | -1.93(-1.41%) |
Jul 07, 2021 | 136.56 | 138.21 | 133.82 | 136.67 | 1,790,898 | -0.51(-0.37%) |
Jul 06, 2021 | 138.50 | 138.90 | 135.73 | 137.18 | 2,517,687 | -1.11(-0.80%) |
Jul 02, 2021 | 136.81 | 138.77 | 136.16 | 138.29 | 2,117,643 | +1.98(+1.45%) |
Jul 01, 2021 | 134.33 | 136.65 | 133.98 | 136.31 | 3,522,675 | +2.66(+1.99%) |
Jun 30, 2021 | 132.16 | 134.46 | 132.08 | 133.65 | 2,269,800 | +1.49(+1.13%) |
Jun 29, 2021 | 133.14 | 133.93 | 131.59 | 132.16 | 1,977,713 | -0.85(-0.64%) |
Jun 28, 2021 | 136.40 | 136.53 | 131.68 | 133.01 | 2,953,834 | -4.18(-3.05%) |
Jun 25, 2021 | 138.05 | 138.35 | 136.33 | 137.19 | 6,430,969 | -0.64(-0.46%) |
Jun 24, 2021 | 139.09 | 139.70 | 137.00 | 137.83 | 1,978,145 | -0.30(-0.22%) |
Jun 23, 2021 | 137.88 | 138.72 | 137.33 | 138.13 | 1,375,249 | -0.29(-0.21%) |
Jun 22, 2021 | 139.01 | 139.49 | 137.73 | 138.42 | 1,672,756 | -1.45(-1.04%) |
Jun 21, 2021 | 136.83 | 139.99 | 135.91 | 139.87 | 2,374,064 | +3.97(+2.92%) |
Jun 18, 2021 | 137.27 | 137.66 | 135.56 | 135.91 | 3,092,290 | -2.90(-2.09%) |
Jun 17, 2021 | 140.27 | 141.81 | 138.76 | 138.81 | 1,612,908 | -1.39(-0.99%) |
Jun 16, 2021 | 140.94 | 141.55 | 139.01 | 140.20 | 1,462,057 | -0.88(-0.62%) |
Jun 15, 2021 | 140.60 | 141.41 | 140.55 | 141.08 | 1,258,670 | +0.21(+0.15%) |
Jun 14, 2021 | 140.67 | 141.49 | 139.89 | 140.87 | 1,272,280 | +0.41(+0.29%) |
Jun 11, 2021 | 140.97 | 141.60 | 139.92 | 140.46 | 1,475,066 | -0.48(-0.34%) |
Jun 10, 2021 | 141.15 | 141.70 | 139.61 | 140.94 | 1,577,973 | +0.15(+0.10%) |
Jun 09, 2021 | 143.30 | 143.42 | 140.37 | 140.79 | 1,577,322 | -1.86(-1.30%) |
Jun 08, 2021 | 139.79 | 143.30 | 139.58 | 142.65 | 1,940,735 | +3.17(+2.27%) |
Jun 07, 2021 | 140.03 | 140.24 | 138.88 | 139.48 | 2,243,538 | +0.41(+0.30%) |
Jun 04, 2021 | 138.65 | 139.50 | 137.68 | 139.07 | 1,686,847 | +1.62(+1.18%) |
Jun 03, 2021 | 138.76 | 138.91 | 136.72 | 137.44 | 1,962,970 | -2.18(-1.56%) |
Jun 02, 2021 | 142.92 | 142.98 | 139.34 | 139.63 | 2,333,666 | -2.50(-1.76%) |
Jun 01, 2021 | 142.34 | 143.84 | 141.27 | 142.12 | 1,724,168 | +1.57(+1.11%) |
May 28, 2021 | 142.56 | 142.64 | 140.00 | 140.56 | 1,749,127 | -2.21(-1.55%) |
May 27, 2021 | 142.36 | 142.93 | 140.47 | 142.77 | 1,976,944 | +1.34(+0.95%) |
May 26, 2021 | 141.00 | 142.21 | 139.87 | 141.43 | 1,471,343 | +1.64(+1.18%) |
May 25, 2021 | 139.45 | 141.20 | 138.99 | 139.78 | 1,701,228 | +0.88(+0.63%) |
May 24, 2021 | 137.13 | 139.22 | 136.18 | 138.90 | 1,452,994 | +2.82(+2.07%) |
May 21, 2021 | 136.77 | 137.78 | 135.65 | 136.08 | 1,886,595 | +0.03(+0.02%) |
May 20, 2021 | 136.86 | 137.01 | 134.69 | 136.06 | 2,143,076 | -0.44(-0.32%) |
May 19, 2021 | 134.96 | 136.56 | 133.47 | 136.50 | 1,627,629 | -0.39(-0.29%) |
May 18, 2021 | 137.91 | 139.98 | 136.82 | 136.89 | 1,551,020 | -0.03(-0.02%) |
May 17, 2021 | 140.25 | 140.25 | 135.33 | 136.92 | 1,778,881 | -3.36(-2.39%) |
May 14, 2021 | 137.47 | 140.77 | 136.15 | 140.27 | 2,247,617 | +3.94(+2.89%) |
May 13, 2021 | 133.69 | 137.44 | 133.69 | 136.34 | 2,414,865 | +3.26(+2.45%) |
May 12, 2021 | 137.52 | 138.34 | 132.50 | 133.08 | 2,821,168 | -5.65(-4.07%) |
May 11, 2021 | 136.64 | 138.95 | 135.47 | 138.73 | 3,234,730 | +1.03(+0.75%) |
May 10, 2021 | 141.82 | 142.34 | 137.64 | 137.70 | 4,229,563 | -5.90(-4.11%) |
May 07, 2021 | 139.99 | 143.80 | 139.50 | 143.60 | 3,032,992 | +4.01(+2.88%) |
May 06, 2021 | 141.54 | 141.54 | 137.62 | 139.59 | 2,227,244 | -1.88(-1.33%) |
May 05, 2021 | 144.71 | 145.79 | 141.15 | 141.47 | 1,894,709 | -3.03(-2.10%) |
May 04, 2021 | 145.15 | 145.15 | 141.29 | 144.50 | 1,833,274 | -1.25(-0.86%) |