Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 144.79 | 145.00 | 144.10 | 144.40 | 4,083,852 | +0.13(+0.09%) |
Jul 29, 2021 | 144.66 | 144.84 | 143.71 | 144.27 | 3,321,242 | +0.29(+0.20%) |
Jul 28, 2021 | 145.00 | 145.33 | 143.44 | 143.98 | 3,866,013 | -1.33(-0.92%) |
Jul 27, 2021 | 144.73 | 145.97 | 144.47 | 145.31 | 4,395,173 | +0.80(+0.55%) |
Jul 26, 2021 | 144.25 | 144.88 | 143.56 | 144.51 | 3,260,534 | -0.10(-0.07%) |
Jul 23, 2021 | 143.12 | 145.17 | 142.83 | 144.61 | 3,900,536 | +1.83(+1.28%) |
Jul 22, 2021 | 142.78 | 143.31 | 141.66 | 142.78 | 3,623,217 | -0.05(-0.03%) |
Jul 21, 2021 | 142.88 | 143.64 | 142.22 | 142.83 | 5,396,637 | -0.53(-0.37%) |
Jul 20, 2021 | 143.71 | 144.75 | 143.12 | 143.36 | 5,666,601 | +0.02(+0.01%) |
Jul 19, 2021 | 143.52 | 144.94 | 142.39 | 143.34 | 6,249,995 | -0.02(-0.01%) |
Jul 16, 2021 | 143.23 | 144.30 | 142.71 | 143.36 | 6,361,555 | +0.53(+0.37%) |
Jul 15, 2021 | 141.75 | 142.94 | 141.01 | 142.84 | 5,348,298 | +0.65(+0.46%) |
Jul 14, 2021 | 140.67 | 142.74 | 140.58 | 142.18 | 6,944,885 | +1.45(+1.03%) |
Jul 13, 2021 | 139.06 | 141.61 | 138.70 | 140.73 | 9,515,522 | +3.17(+2.31%) |
Jul 12, 2021 | 137.54 | 137.82 | 136.88 | 137.56 | 5,295,732 | +0.03(+0.02%) |
Jul 09, 2021 | 137.46 | 138.29 | 137.24 | 137.53 | 4,443,896 | -0.35(-0.25%) |
Jul 08, 2021 | 137.77 | 138.42 | 137.26 | 137.88 | 4,582,014 | +0.06(+0.05%) |
Jul 07, 2021 | 137.35 | 138.65 | 137.09 | 137.81 | 4,592,138 | +0.61(+0.44%) |
Jul 06, 2021 | 137.15 | 137.47 | 135.96 | 137.21 | 4,687,681 | +0.20(+0.15%) |
Jul 02, 2021 | 137.00 | 137.81 | 136.68 | 137.00 | 4,168,905 | +0.65(+0.48%) |
Jul 01, 2021 | 136.24 | 137.16 | 136.11 | 136.35 | 4,344,994 | +0.03(+0.02%) |
Jun 30, 2021 | 135.64 | 136.45 | 135.43 | 136.32 | 5,373,361 | +1.13(+0.84%) |
Jun 29, 2021 | 135.66 | 135.89 | 134.69 | 135.19 | 3,475,792 | -0.09(-0.07%) |
Jun 28, 2021 | 135.03 | 135.79 | 134.90 | 135.28 | 4,654,993 | +0.57(+0.42%) |
Jun 25, 2021 | 134.11 | 135.05 | 133.63 | 134.71 | 6,943,028 | +0.69(+0.51%) |
Jun 24, 2021 | 133.28 | 134.27 | 133.05 | 134.02 | 4,150,816 | +0.75(+0.57%) |
Jun 23, 2021 | 134.38 | 134.44 | 133.25 | 133.27 | 4,240,644 | -1.78(-1.32%) |
Jun 22, 2021 | 135.00 | 135.71 | 134.59 | 135.05 | 4,272,824 | +0.21(+0.16%) |
Jun 21, 2021 | 134.10 | 135.01 | 133.82 | 134.84 | 5,330,529 | +1.05(+0.78%) |
Jun 18, 2021 | 136.15 | 136.15 | 133.62 | 133.79 | 11,588,188 | -2.85(-2.09%) |
Jun 17, 2021 | 135.48 | 137.09 | 135.16 | 136.65 | 5,778,481 | +1.31(+0.96%) |
Jun 16, 2021 | 136.96 | 137.34 | 135.02 | 135.34 | 5,969,153 | -1.36(-1.00%) |
Jun 15, 2021 | 137.00 | 137.24 | 136.24 | 136.70 | 4,626,482 | +0.01(+0.01%) |
Jun 14, 2021 | 135.68 | 136.75 | 135.05 | 136.69 | 4,161,964 | +0.81(+0.60%) |
Jun 11, 2021 | 136.21 | 136.28 | 135.05 | 135.88 | 4,743,940 | +0.08(+0.06%) |
Jun 10, 2021 | 134.61 | 136.18 | 134.45 | 135.80 | 5,106,525 | +1.38(+1.03%) |
Jun 09, 2021 | 135.48 | 135.79 | 134.34 | 134.42 | 4,359,955 | -0.25(-0.18%) |
Jun 08, 2021 | 135.89 | 136.05 | 134.25 | 134.67 | 6,518,348 | -1.27(-0.93%) |
Jun 07, 2021 | 135.95 | 136.40 | 134.98 | 135.94 | 5,134,683 | -0.08(-0.06%) |
Jun 04, 2021 | 136.17 | 136.71 | 135.68 | 136.02 | 4,812,172 | +0.16(+0.12%) |
Jun 03, 2021 | 134.98 | 135.95 | 134.47 | 135.86 | 5,055,624 | +0.48(+0.36%) |
Jun 02, 2021 | 135.36 | 135.66 | 134.48 | 135.38 | 4,977,945 | +0.54(+0.40%) |
Jun 01, 2021 | 135.89 | 135.96 | 134.35 | 134.84 | 6,054,843 | -0.28(-0.21%) |
May 28, 2021 | 134.64 | 135.64 | 134.48 | 135.12 | 5,379,697 | +1.31(+0.98%) |
May 27, 2021 | 135.69 | 135.88 | 133.75 | 133.82 | 10,076,500 | -1.63(-1.21%) |
May 26, 2021 | 135.10 | 135.79 | 134.89 | 135.45 | 4,885,822 | +0.00(+0.00%) |
May 25, 2021 | 135.04 | 135.52 | 134.28 | 135.45 | 5,090,273 | +0.41(+0.30%) |
May 24, 2021 | 134.85 | 135.50 | 134.28 | 135.04 | 3,971,827 | +0.69(+0.51%) |
May 21, 2021 | 135.06 | 135.46 | 133.83 | 134.36 | 5,686,878 | -0.12(-0.09%) |
May 20, 2021 | 132.67 | 134.93 | 132.54 | 134.48 | 4,340,551 | +1.64(+1.24%) |
May 19, 2021 | 132.11 | 133.01 | 131.60 | 132.83 | 4,853,158 | -0.07(-0.05%) |
May 18, 2021 | 133.94 | 134.22 | 132.73 | 132.91 | 4,956,641 | -0.60(-0.45%) |
May 17, 2021 | 134.27 | 134.63 | 133.09 | 133.51 | 4,102,475 | -0.38(-0.29%) |
May 14, 2021 | 134.45 | 135.09 | 133.73 | 133.89 | 4,625,378 | +0.20(+0.15%) |
May 13, 2021 | 131.75 | 134.38 | 131.14 | 133.69 | 5,309,395 | +1.96(+1.48%) |
May 12, 2021 | 132.33 | 133.12 | 131.39 | 131.74 | 6,188,029 | -1.30(-0.97%) |
May 11, 2021 | 134.42 | 134.85 | 132.46 | 133.03 | 6,125,684 | -0.98(-0.73%) |
May 10, 2021 | 133.80 | 135.17 | 133.45 | 134.01 | 5,770,469 | +1.06(+0.80%) |
May 07, 2021 | 132.65 | 133.35 | 132.05 | 132.95 | 4,577,569 | +0.00(+0.00%) |
May 06, 2021 | 131.96 | 133.32 | 131.53 | 132.95 | 4,895,967 | +1.52(+1.16%) |
May 05, 2021 | 131.27 | 132.05 | 131.10 | 131.43 | 5,808,587 | -0.06(-0.05%) |
May 04, 2021 | 133.33 | 134.06 | 131.06 | 131.49 | 7,227,550 | -1.67(-1.26%) |