Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 143.68 | 145.23 | 142.02 | 143.29 | 2,155,701 | -1.87(-1.28%) |
Jul 29, 2021 | 142.71 | 147.04 | 140.70 | 145.16 | 2,661,111 | +3.25(+2.29%) |
Jul 28, 2021 | 141.47 | 142.63 | 138.61 | 141.91 | 1,680,182 | +1.10(+0.78%) |
Jul 27, 2021 | 138.65 | 140.85 | 137.93 | 140.81 | 1,700,021 | +0.94(+0.67%) |
Jul 26, 2021 | 137.16 | 139.96 | 135.60 | 139.86 | 1,814,842 | +3.25(+2.38%) |
Jul 23, 2021 | 136.21 | 137.41 | 135.66 | 136.62 | 1,764,145 | +0.67(+0.49%) |
Jul 22, 2021 | 136.89 | 137.33 | 134.75 | 135.95 | 1,788,460 | -1.83(-1.33%) |
Jul 21, 2021 | 132.93 | 138.47 | 132.93 | 137.77 | 2,865,098 | +5.23(+3.95%) |
Jul 20, 2021 | 128.86 | 133.41 | 127.93 | 132.54 | 2,269,141 | +4.10(+3.19%) |
Jul 19, 2021 | 128.44 | 130.45 | 124.89 | 128.44 | 4,143,360 | -4.12(-3.11%) |
Jul 16, 2021 | 138.07 | 138.60 | 132.40 | 132.56 | 2,022,017 | -4.40(-3.21%) |
Jul 15, 2021 | 136.83 | 137.64 | 135.59 | 136.96 | 1,409,695 | -0.10(-0.07%) |
Jul 14, 2021 | 136.20 | 138.08 | 134.68 | 137.06 | 1,879,700 | +1.27(+0.93%) |
Jul 13, 2021 | 138.35 | 139.11 | 135.61 | 135.79 | 1,893,282 | -3.37(-2.42%) |
Jul 12, 2021 | 138.43 | 140.10 | 137.76 | 139.16 | 2,183,422 | -0.70(-0.50%) |
Jul 09, 2021 | 135.71 | 140.08 | 135.46 | 139.85 | 2,159,700 | +4.75(+3.52%) |
Jul 08, 2021 | 133.83 | 136.54 | 132.40 | 135.10 | 2,347,816 | -1.93(-1.41%) |
Jul 07, 2021 | 136.93 | 138.58 | 134.18 | 137.04 | 1,786,120 | -0.51(-0.37%) |
Jul 06, 2021 | 138.87 | 139.28 | 136.09 | 137.55 | 2,510,971 | -1.11(-0.80%) |
Jul 02, 2021 | 137.18 | 139.14 | 136.53 | 138.66 | 2,111,993 | +1.98(+1.45%) |
Jul 01, 2021 | 134.69 | 137.02 | 134.34 | 136.67 | 3,513,278 | +2.67(+1.99%) |
Jun 30, 2021 | 132.51 | 134.82 | 132.43 | 134.00 | 2,263,745 | +1.49(+1.13%) |
Jun 29, 2021 | 133.49 | 134.29 | 131.94 | 132.51 | 1,972,437 | -0.85(-0.64%) |
Jun 28, 2021 | 136.76 | 136.89 | 132.03 | 133.37 | 2,945,954 | -4.19(-3.05%) |
Jun 25, 2021 | 138.42 | 138.72 | 136.69 | 137.56 | 6,413,813 | -0.64(-0.46%) |
Jun 24, 2021 | 139.46 | 140.07 | 137.36 | 138.20 | 1,972,868 | -0.30(-0.22%) |
Jun 23, 2021 | 138.25 | 139.09 | 137.69 | 138.50 | 1,371,580 | -0.29(-0.21%) |
Jun 22, 2021 | 139.38 | 139.86 | 138.10 | 138.79 | 1,668,294 | -1.45(-1.04%) |
Jun 21, 2021 | 137.19 | 140.37 | 136.27 | 140.25 | 2,367,731 | +3.98(+2.92%) |
Jun 18, 2021 | 137.64 | 138.03 | 135.92 | 136.27 | 3,084,041 | -2.91(-2.09%) |
Jun 17, 2021 | 140.65 | 142.19 | 139.13 | 139.18 | 1,608,605 | -1.39(-0.99%) |
Jun 16, 2021 | 141.32 | 141.93 | 139.38 | 140.57 | 1,458,157 | -0.88(-0.62%) |
Jun 15, 2021 | 140.97 | 141.79 | 140.92 | 141.45 | 1,255,312 | +0.21(+0.15%) |
Jun 14, 2021 | 141.04 | 141.87 | 140.27 | 141.25 | 1,268,886 | +0.41(+0.29%) |
Jun 11, 2021 | 141.35 | 141.97 | 140.30 | 140.84 | 1,471,131 | -0.48(-0.34%) |
Jun 10, 2021 | 141.52 | 142.08 | 139.98 | 141.32 | 1,573,763 | +0.15(+0.10%) |
Jun 09, 2021 | 143.68 | 143.80 | 140.75 | 141.17 | 1,573,114 | -1.87(-1.30%) |
Jun 08, 2021 | 140.17 | 143.68 | 139.95 | 143.03 | 1,935,558 | +3.18(+2.27%) |
Jun 07, 2021 | 140.40 | 140.61 | 139.26 | 139.85 | 2,237,553 | +0.41(+0.30%) |
Jun 04, 2021 | 139.02 | 139.87 | 138.05 | 139.44 | 1,682,347 | +1.63(+1.18%) |
Jun 03, 2021 | 139.13 | 139.28 | 137.09 | 137.81 | 1,957,734 | -2.19(-1.56%) |
Jun 02, 2021 | 143.30 | 143.36 | 139.71 | 140.00 | 2,327,441 | -2.50(-1.76%) |
Jun 01, 2021 | 142.72 | 144.22 | 141.65 | 142.50 | 1,719,569 | +1.57(+1.11%) |
May 28, 2021 | 142.95 | 143.03 | 140.38 | 140.93 | 1,744,461 | -2.22(-1.55%) |
May 27, 2021 | 142.74 | 143.31 | 140.85 | 143.15 | 1,971,671 | +1.34(+0.95%) |
May 26, 2021 | 141.38 | 142.59 | 140.25 | 141.81 | 1,467,417 | +1.65(+1.18%) |
May 25, 2021 | 139.82 | 141.58 | 139.36 | 140.16 | 1,696,689 | +0.88(+0.63%) |
May 24, 2021 | 137.50 | 139.59 | 136.55 | 139.28 | 1,449,118 | +2.83(+2.07%) |
May 21, 2021 | 137.13 | 138.15 | 136.02 | 136.45 | 1,881,562 | +0.03(+0.02%) |
May 20, 2021 | 137.22 | 137.38 | 135.06 | 136.42 | 2,137,359 | -0.44(-0.32%) |
May 19, 2021 | 135.32 | 136.93 | 133.83 | 136.86 | 1,623,287 | -0.39(-0.29%) |
May 18, 2021 | 138.27 | 140.35 | 137.19 | 137.25 | 1,546,883 | -0.03(-0.02%) |
May 17, 2021 | 140.62 | 140.62 | 135.69 | 137.28 | 1,774,135 | -3.37(-2.39%) |
May 14, 2021 | 137.83 | 141.15 | 136.52 | 140.65 | 2,241,621 | +3.95(+2.89%) |
May 13, 2021 | 134.04 | 137.80 | 134.04 | 136.70 | 2,408,423 | +3.27(+2.45%) |
May 12, 2021 | 137.89 | 138.71 | 132.86 | 133.44 | 2,813,642 | -5.66(-4.07%) |
May 11, 2021 | 137.01 | 139.32 | 135.83 | 139.10 | 3,226,101 | +1.03(+0.75%) |
May 10, 2021 | 142.20 | 142.72 | 138.01 | 138.07 | 4,218,280 | -5.92(-4.11%) |
May 07, 2021 | 140.37 | 144.18 | 139.87 | 143.99 | 3,024,901 | +4.03(+2.88%) |
May 06, 2021 | 141.92 | 141.92 | 137.99 | 139.96 | 2,221,303 | -1.89(-1.33%) |
May 05, 2021 | 145.10 | 146.18 | 141.52 | 141.85 | 1,889,654 | -3.04(-2.10%) |
May 04, 2021 | 145.54 | 145.54 | 141.67 | 144.89 | 1,828,383 | -1.26(-0.86%) |