Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 149.33 | 150.59 | 148.96 | 150.09 | 391,496 | +0.12(+0.08%) |
Jul 29, 2021 | 145.48 | 150.45 | 145.20 | 149.97 | 944,062 | +6.32(+4.40%) |
Jul 28, 2021 | 140.08 | 143.70 | 139.87 | 143.65 | 366,254 | +2.69(+1.91%) |
Jul 27, 2021 | 141.48 | 142.16 | 140.41 | 140.96 | 362,113 | -0.55(-0.39%) |
Jul 26, 2021 | 137.37 | 143.23 | 137.37 | 141.51 | 685,418 | +3.34(+2.42%) |
Jul 23, 2021 | 140.19 | 140.62 | 136.88 | 138.17 | 603,999 | -2.39(-1.70%) |
Jul 22, 2021 | 140.64 | 141.64 | 139.00 | 140.57 | 361,349 | -0.13(-0.09%) |
Jul 21, 2021 | 138.75 | 141.06 | 138.59 | 140.70 | 294,725 | +0.83(+0.59%) |
Jul 20, 2021 | 139.58 | 140.42 | 138.84 | 139.87 | 392,089 | +1.26(+0.91%) |
Jul 19, 2021 | 139.91 | 141.55 | 137.11 | 138.61 | 689,435 | -2.61(-1.85%) |
Jul 16, 2021 | 143.03 | 143.03 | 140.00 | 141.22 | 821,223 | -2.75(-1.91%) |
Jul 15, 2021 | 140.78 | 144.59 | 140.15 | 143.97 | 1,513,987 | +3.21(+2.28%) |
Jul 14, 2021 | 142.97 | 143.33 | 140.56 | 140.76 | 560,302 | +0.06(+0.04%) |
Jul 13, 2021 | 138.56 | 141.42 | 138.25 | 140.71 | 696,803 | +1.95(+1.41%) |
Jul 12, 2021 | 137.49 | 140.08 | 137.42 | 138.75 | 484,313 | +0.51(+0.37%) |
Jul 09, 2021 | 136.10 | 138.97 | 136.10 | 138.25 | 584,639 | +2.21(+1.62%) |
Jul 08, 2021 | 139.18 | 140.41 | 134.99 | 136.04 | 707,051 | -5.28(-3.74%) |
Jul 07, 2021 | 139.92 | 141.44 | 139.77 | 141.33 | 444,119 | +1.99(+1.43%) |
Jul 06, 2021 | 139.74 | 140.21 | 137.52 | 139.34 | 597,410 | +0.67(+0.48%) |
Jul 02, 2021 | 137.64 | 139.07 | 137.43 | 138.67 | 348,030 | +2.25(+1.65%) |
Jul 01, 2021 | 137.29 | 138.48 | 134.87 | 136.42 | 453,924 | +0.25(+0.19%) |
Jun 30, 2021 | 136.10 | 136.59 | 135.09 | 136.16 | 376,478 | +0.35(+0.26%) |
Jun 29, 2021 | 133.54 | 136.23 | 133.29 | 135.82 | 508,982 | +0.24(+0.17%) |
Jun 28, 2021 | 136.63 | 137.47 | 135.21 | 135.58 | 442,823 | -0.73(-0.54%) |
Jun 25, 2021 | 137.08 | 137.60 | 135.55 | 136.31 | 289,015 | -0.04(-0.03%) |
Jun 24, 2021 | 138.32 | 138.99 | 135.96 | 136.35 | 467,299 | -0.88(-0.64%) |
Jun 23, 2021 | 140.55 | 140.75 | 137.22 | 137.23 | 475,081 | -2.10(-1.51%) |
Jun 22, 2021 | 138.72 | 139.79 | 138.23 | 139.34 | 833,390 | +0.31(+0.22%) |
Jun 21, 2021 | 137.14 | 139.44 | 136.26 | 139.03 | 618,267 | +2.67(+1.96%) |
Jun 18, 2021 | 138.47 | 139.68 | 136.31 | 136.36 | 1,187,868 | -2.11(-1.53%) |
Jun 17, 2021 | 137.97 | 139.61 | 137.18 | 138.47 | 1,074,761 | -3.25(-2.29%) |
Jun 16, 2021 | 142.70 | 145.11 | 141.56 | 141.72 | 749,012 | -0.79(-0.55%) |
Jun 15, 2021 | 143.35 | 143.50 | 141.76 | 142.51 | 444,583 | -0.30(-0.21%) |
Jun 14, 2021 | 141.02 | 143.98 | 140.55 | 142.81 | 503,083 | +0.75(+0.53%) |
Jun 11, 2021 | 145.32 | 145.51 | 141.55 | 142.06 | 476,421 | -3.26(-2.24%) |
Jun 10, 2021 | 144.40 | 146.32 | 143.66 | 145.32 | 622,164 | +1.29(+0.89%) |
Jun 09, 2021 | 142.67 | 144.56 | 142.52 | 144.03 | 1,345,071 | +2.41(+1.70%) |
Jun 08, 2021 | 141.34 | 142.79 | 140.97 | 141.62 | 437,921 | -0.01(-0.01%) |
Jun 07, 2021 | 142.41 | 142.47 | 140.96 | 141.63 | 536,736 | -0.63(-0.44%) |
Jun 04, 2021 | 139.54 | 142.58 | 139.41 | 142.26 | 488,804 | +3.74(+2.70%) |
Jun 03, 2021 | 137.30 | 139.25 | 136.17 | 138.52 | 493,282 | -1.36(-0.98%) |
Jun 02, 2021 | 140.02 | 140.29 | 138.91 | 139.89 | 421,422 | +0.43(+0.31%) |
Jun 01, 2021 | 140.09 | 140.62 | 138.42 | 139.46 | 525,586 | -0.36(-0.25%) |
May 28, 2021 | 139.74 | 140.90 | 138.67 | 139.81 | 464,979 | +0.70(+0.50%) |
May 27, 2021 | 139.46 | 140.47 | 138.49 | 139.11 | 349,110 | -0.84(-0.60%) |
May 26, 2021 | 140.78 | 141.20 | 139.45 | 139.95 | 346,992 | -0.37(-0.26%) |
May 25, 2021 | 140.58 | 141.08 | 138.81 | 140.32 | 495,020 | -0.38(-0.27%) |
May 24, 2021 | 139.87 | 141.27 | 139.76 | 140.70 | 252,891 | +0.50(+0.35%) |
May 21, 2021 | 142.23 | 142.23 | 138.90 | 140.20 | 419,913 | -1.35(-0.96%) |
May 20, 2021 | 138.30 | 142.08 | 138.30 | 141.56 | 419,365 | +3.31(+2.39%) |
May 19, 2021 | 139.99 | 144.06 | 136.75 | 138.25 | 833,655 | -2.37(-1.69%) |
May 18, 2021 | 143.43 | 143.43 | 139.56 | 140.62 | 644,949 | -2.53(-1.77%) |
May 17, 2021 | 140.96 | 143.46 | 140.22 | 143.16 | 1,021,366 | +3.38(+2.42%) |
May 14, 2021 | 139.32 | 140.32 | 138.87 | 139.77 | 395,849 | +1.89(+1.37%) |
May 13, 2021 | 136.84 | 138.83 | 135.62 | 137.89 | 319,457 | +0.51(+0.37%) |
May 12, 2021 | 139.62 | 139.68 | 137.24 | 137.37 | 610,782 | -1.26(-0.91%) |
May 11, 2021 | 136.23 | 139.08 | 135.64 | 138.63 | 381,799 | +0.03(+0.02%) |
May 10, 2021 | 139.94 | 140.36 | 138.26 | 138.61 | 530,676 | +0.41(+0.30%) |
May 07, 2021 | 137.91 | 138.81 | 136.89 | 138.19 | 647,536 | +1.64(+1.20%) |
May 06, 2021 | 135.49 | 138.91 | 135.03 | 136.56 | 858,534 | +2.03(+1.51%) |
May 05, 2021 | 133.61 | 134.91 | 132.81 | 134.53 | 715,440 | +1.77(+1.33%) |
May 04, 2021 | 132.61 | 134.84 | 131.91 | 132.76 | 521,909 | -0.65(-0.48%) |