Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 144.67 | 145.79 | 144.31 | 144.84 | 1,642,263 | -0.56(-0.39%) |
Jul 29, 2021 | 145.47 | 147.12 | 144.98 | 145.41 | 2,275,918 | +0.89(+0.62%) |
Jul 28, 2021 | 146.89 | 147.91 | 143.84 | 144.51 | 2,266,367 | -2.09(-1.42%) |
Jul 27, 2021 | 144.13 | 147.07 | 143.84 | 146.60 | 3,174,167 | +2.37(+1.64%) |
Jul 26, 2021 | 144.31 | 144.78 | 143.16 | 144.23 | 1,621,754 | -0.40(-0.28%) |
Jul 23, 2021 | 143.23 | 145.21 | 143.23 | 144.63 | 2,400,870 | +2.64(+1.86%) |
Jul 22, 2021 | 141.38 | 142.03 | 140.19 | 141.99 | 2,232,241 | +0.62(+0.44%) |
Jul 21, 2021 | 141.17 | 141.89 | 140.06 | 141.37 | 1,382,339 | +0.62(+0.44%) |
Jul 20, 2021 | 138.95 | 141.98 | 138.80 | 140.75 | 1,879,014 | +2.32(+1.68%) |
Jul 19, 2021 | 143.20 | 143.46 | 137.66 | 138.42 | 2,502,001 | -5.93(-4.11%) |
Jul 16, 2021 | 145.31 | 145.53 | 144.14 | 144.35 | 1,527,561 | -0.05(-0.03%) |
Jul 15, 2021 | 143.53 | 145.27 | 143.12 | 144.40 | 2,024,073 | +0.55(+0.38%) |
Jul 14, 2021 | 142.53 | 144.05 | 142.32 | 143.84 | 2,121,657 | +1.74(+1.22%) |
Jul 13, 2021 | 141.13 | 143.87 | 140.99 | 142.10 | 2,801,168 | +1.16(+0.82%) |
Jul 12, 2021 | 139.87 | 141.03 | 139.26 | 140.95 | 1,636,581 | +0.60(+0.43%) |
Jul 09, 2021 | 140.14 | 140.86 | 139.88 | 140.35 | 1,238,625 | +1.23(+0.89%) |
Jul 08, 2021 | 140.03 | 140.29 | 138.68 | 139.11 | 1,973,957 | -2.40(-1.70%) |
Jul 07, 2021 | 141.61 | 142.12 | 140.91 | 141.51 | 1,596,486 | +0.37(+0.26%) |
Jul 06, 2021 | 141.72 | 141.72 | 139.59 | 141.14 | 1,888,539 | -0.32(-0.23%) |
Jul 02, 2021 | 140.34 | 141.68 | 139.75 | 141.46 | 1,829,839 | +1.80(+1.29%) |
Jul 01, 2021 | 137.70 | 140.61 | 137.70 | 139.67 | 4,528,820 | +1.99(+1.45%) |
Jun 30, 2021 | 138.12 | 138.28 | 137.57 | 137.67 | 2,473,750 | -0.24(-0.18%) |
Jun 29, 2021 | 139.57 | 139.80 | 137.68 | 137.92 | 3,058,438 | -1.57(-1.13%) |
Jun 28, 2021 | 142.88 | 143.06 | 138.38 | 139.49 | 3,253,263 | -3.33(-2.33%) |
Jun 25, 2021 | 141.59 | 143.02 | 141.17 | 142.82 | 1,847,669 | +1.18(+0.83%) |
Jun 24, 2021 | 142.28 | 142.81 | 141.51 | 141.65 | 1,822,387 | +0.44(+0.31%) |
Jun 23, 2021 | 141.52 | 141.57 | 140.65 | 141.21 | 2,027,934 | -0.60(-0.42%) |
Jun 22, 2021 | 141.52 | 142.13 | 140.43 | 141.81 | 1,750,305 | +0.35(+0.25%) |
Jun 21, 2021 | 140.44 | 141.98 | 139.60 | 141.46 | 2,984,584 | +1.70(+1.22%) |
Jun 18, 2021 | 140.34 | 141.66 | 139.74 | 139.76 | 4,157,588 | -1.99(-1.41%) |
Jun 17, 2021 | 140.89 | 143.13 | 140.61 | 141.75 | 2,692,305 | +1.41(+1.00%) |
Jun 16, 2021 | 142.22 | 142.51 | 139.65 | 140.35 | 2,036,924 | -1.52(-1.07%) |
Jun 15, 2021 | 142.64 | 142.87 | 141.26 | 141.86 | 1,448,827 | -0.50(-0.35%) |
Jun 14, 2021 | 141.72 | 142.39 | 140.35 | 142.37 | 2,131,780 | +0.83(+0.58%) |
Jun 11, 2021 | 141.60 | 142.89 | 140.95 | 141.54 | 3,257,868 | +0.26(+0.19%) |
Jun 10, 2021 | 141.32 | 141.40 | 140.09 | 141.28 | 2,795,215 | +0.62(+0.44%) |
Jun 09, 2021 | 140.57 | 141.39 | 139.65 | 140.66 | 2,255,121 | +0.58(+0.41%) |
Jun 08, 2021 | 139.18 | 140.53 | 138.52 | 140.08 | 3,016,152 | +0.97(+0.70%) |
Jun 07, 2021 | 141.50 | 142.24 | 138.29 | 139.11 | 4,155,477 | -3.23(-2.27%) |
Jun 04, 2021 | 142.39 | 143.29 | 141.69 | 142.33 | 1,938,864 | +0.38(+0.27%) |
Jun 03, 2021 | 143.67 | 144.19 | 141.50 | 141.96 | 3,789,079 | -2.64(-1.82%) |
Jun 02, 2021 | 144.41 | 145.55 | 141.78 | 144.59 | 2,634,029 | +0.74(+0.51%) |
Jun 01, 2021 | 145.15 | 145.28 | 143.60 | 143.85 | 1,849,273 | -0.53(-0.37%) |
May 28, 2021 | 145.62 | 145.90 | 143.92 | 144.39 | 2,585,707 | -0.79(-0.55%) |
May 27, 2021 | 144.42 | 145.73 | 143.94 | 145.18 | 5,856,070 | +0.83(+0.58%) |
May 26, 2021 | 146.03 | 146.38 | 143.97 | 144.35 | 2,562,853 | -1.75(-1.20%) |
May 25, 2021 | 146.69 | 146.69 | 144.91 | 146.10 | 2,644,212 | -0.28(-0.19%) |
May 24, 2021 | 146.90 | 147.40 | 145.91 | 146.38 | 1,730,492 | +0.65(+0.45%) |
May 21, 2021 | 145.39 | 146.25 | 145.20 | 145.74 | 2,527,378 | +0.53(+0.37%) |
May 20, 2021 | 143.59 | 145.49 | 143.19 | 145.20 | 2,547,028 | +2.18(+1.52%) |
May 19, 2021 | 142.42 | 143.06 | 141.07 | 143.02 | 1,948,586 | -0.62(-0.43%) |
May 18, 2021 | 144.70 | 145.47 | 143.59 | 143.64 | 2,231,206 | -0.72(-0.50%) |
May 17, 2021 | 144.45 | 145.22 | 143.72 | 144.36 | 1,724,186 | -1.02(-0.70%) |
May 14, 2021 | 145.04 | 146.32 | 144.81 | 145.38 | 2,389,054 | +1.41(+0.98%) |
May 13, 2021 | 141.07 | 144.83 | 140.57 | 143.97 | 2,938,814 | +3.64(+2.60%) |
May 12, 2021 | 142.46 | 143.26 | 140.02 | 140.33 | 3,279,194 | -3.15(-2.19%) |
May 11, 2021 | 143.44 | 144.21 | 142.57 | 143.48 | 2,662,286 | -1.38(-0.95%) |
May 10, 2021 | 146.93 | 147.63 | 144.81 | 144.85 | 2,650,505 | -2.06(-1.40%) |
May 07, 2021 | 147.42 | 148.67 | 145.16 | 146.92 | 3,194,221 | -0.20(-0.14%) |
May 06, 2021 | 143.97 | 148.41 | 141.78 | 147.12 | 4,563,400 | +3.35(+2.33%) |
May 05, 2021 | 145.21 | 146.93 | 143.38 | 143.77 | 3,119,948 | -2.06(-1.41%) |
May 04, 2021 | 146.38 | 147.03 | 144.14 | 145.82 | 3,322,200 | -1.39(-0.94%) |