Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 144.91 | 148.12 | 144.73 | 147.66 | 1,478,560 | +1.86(+1.28%) |
Jul 29, 2021 | 144.56 | 146.32 | 144.33 | 145.80 | 1,038,615 | +1.21(+0.84%) |
Jul 28, 2021 | 143.30 | 144.91 | 142.16 | 144.59 | 1,428,402 | +1.32(+0.92%) |
Jul 27, 2021 | 145.51 | 145.74 | 140.89 | 143.27 | 1,537,894 | -1.70(-1.17%) |
Jul 26, 2021 | 145.00 | 145.63 | 144.38 | 144.97 | 1,120,419 | -0.70(-0.48%) |
Jul 23, 2021 | 143.59 | 146.65 | 143.26 | 145.67 | 1,256,021 | +2.65(+1.85%) |
Jul 22, 2021 | 140.68 | 143.14 | 140.48 | 143.02 | 825,972 | +2.26(+1.61%) |
Jul 21, 2021 | 139.41 | 140.84 | 138.88 | 140.76 | 943,701 | +0.97(+0.69%) |
Jul 20, 2021 | 137.97 | 140.78 | 136.33 | 139.79 | 1,356,115 | +2.07(+1.50%) |
Jul 19, 2021 | 136.20 | 137.93 | 136.10 | 137.72 | 1,119,799 | +0.05(+0.04%) |
Jul 16, 2021 | 138.09 | 139.47 | 137.23 | 137.67 | 752,173 | +0.12(+0.09%) |
Jul 15, 2021 | 139.19 | 139.19 | 136.68 | 137.55 | 1,056,435 | -1.28(-0.92%) |
Jul 14, 2021 | 138.43 | 140.24 | 138.00 | 138.83 | 1,044,064 | +1.12(+0.81%) |
Jul 13, 2021 | 137.79 | 138.71 | 137.18 | 137.71 | 686,249 | -0.02(-0.01%) |
Jul 12, 2021 | 138.85 | 139.60 | 137.05 | 137.73 | 813,655 | -0.77(-0.56%) |
Jul 09, 2021 | 136.84 | 138.84 | 135.71 | 138.50 | 988,665 | +1.19(+0.87%) |
Jul 08, 2021 | 136.80 | 137.89 | 135.35 | 137.31 | 1,238,375 | -1.79(-1.29%) |
Jul 07, 2021 | 139.77 | 140.54 | 137.60 | 139.10 | 1,336,187 | +0.43(+0.31%) |
Jul 06, 2021 | 138.33 | 139.01 | 136.94 | 138.67 | 1,118,251 | +0.73(+0.53%) |
Jul 02, 2021 | 137.48 | 138.44 | 137.32 | 137.94 | 715,238 | +1.01(+0.74%) |
Jul 01, 2021 | 136.04 | 137.00 | 135.04 | 136.93 | 1,018,412 | +0.11(+0.08%) |
Jun 30, 2021 | 138.00 | 138.76 | 136.47 | 136.82 | 2,140,789 | -1.53(-1.11%) |
Jun 29, 2021 | 136.97 | 138.53 | 134.84 | 138.35 | 916,684 | +1.25(+0.91%) |
Jun 28, 2021 | 135.78 | 137.23 | 135.53 | 137.10 | 1,245,148 | +2.34(+1.74%) |
Jun 25, 2021 | 135.70 | 136.66 | 134.20 | 134.76 | 2,070,705 | -0.26(-0.19%) |
Jun 24, 2021 | 134.35 | 135.60 | 134.01 | 135.02 | 1,235,822 | +2.02(+1.52%) |
Jun 23, 2021 | 133.97 | 134.96 | 132.87 | 133.00 | 1,537,035 | -1.04(-0.78%) |
Jun 22, 2021 | 131.97 | 134.15 | 131.31 | 134.04 | 1,251,196 | +1.91(+1.45%) |
Jun 21, 2021 | 130.93 | 132.78 | 128.92 | 132.13 | 1,677,606 | +1.66(+1.27%) |
Jun 18, 2021 | 130.98 | 131.88 | 129.88 | 130.47 | 2,661,742 | -0.44(-0.34%) |
Jun 17, 2021 | 127.03 | 131.49 | 127.03 | 130.91 | 1,346,148 | +2.71(+2.11%) |
Jun 16, 2021 | 129.24 | 130.43 | 126.73 | 128.20 | 1,128,469 | -1.26(-0.97%) |
Jun 15, 2021 | 130.76 | 131.22 | 129.05 | 129.46 | 1,042,539 | -1.50(-1.15%) |
Jun 14, 2021 | 129.66 | 131.01 | 128.95 | 130.96 | 1,055,149 | +1.68(+1.30%) |
Jun 11, 2021 | 127.94 | 129.35 | 127.94 | 129.28 | 1,032,508 | +0.77(+0.60%) |
Jun 10, 2021 | 124.99 | 128.60 | 124.51 | 128.51 | 2,155,211 | +3.32(+2.65%) |
Jun 09, 2021 | 126.13 | 126.95 | 124.78 | 125.19 | 1,469,611 | -0.03(-0.02%) |
Jun 08, 2021 | 126.26 | 127.40 | 125.00 | 125.22 | 1,488,264 | +0.29(+0.23%) |
Jun 07, 2021 | 125.89 | 126.69 | 124.27 | 124.93 | 1,097,248 | -1.82(-1.44%) |
Jun 04, 2021 | 124.81 | 127.07 | 124.67 | 126.75 | 1,005,057 | +2.81(+2.27%) |
Jun 03, 2021 | 123.04 | 125.27 | 122.03 | 123.94 | 1,331,165 | -0.59(-0.47%) |
Jun 02, 2021 | 125.84 | 126.53 | 123.91 | 124.53 | 1,812,117 | -1.22(-0.97%) |
Jun 01, 2021 | 126.12 | 127.67 | 124.32 | 125.75 | 1,274,789 | -1.24(-0.98%) |
May 28, 2021 | 128.52 | 128.52 | 126.90 | 126.99 | 1,223,225 | -0.14(-0.11%) |
May 27, 2021 | 126.66 | 128.72 | 125.31 | 127.13 | 2,201,464 | +0.30(+0.24%) |
May 26, 2021 | 128.19 | 129.06 | 126.56 | 126.83 | 1,220,215 | -0.66(-0.52%) |
May 25, 2021 | 127.29 | 127.86 | 126.36 | 127.49 | 1,398,190 | +1.16(+0.92%) |
May 24, 2021 | 125.23 | 127.24 | 125.22 | 126.33 | 1,345,339 | +2.87(+2.32%) |
May 21, 2021 | 126.09 | 126.46 | 123.06 | 123.46 | 1,471,566 | -1.79(-1.43%) |
May 20, 2021 | 123.54 | 126.04 | 123.10 | 125.25 | 1,501,655 | +2.93(+2.40%) |
May 19, 2021 | 118.64 | 122.44 | 118.11 | 122.32 | 1,647,707 | +1.18(+0.97%) |
May 18, 2021 | 122.21 | 123.50 | 121.11 | 121.14 | 1,768,575 | -0.69(-0.57%) |
May 17, 2021 | 123.07 | 123.22 | 120.08 | 121.83 | 1,222,626 | -2.45(-1.97%) |
May 14, 2021 | 123.53 | 124.89 | 122.06 | 124.28 | 1,253,461 | +2.21(+1.81%) |
May 13, 2021 | 123.41 | 124.34 | 120.57 | 122.07 | 1,655,615 | +0.29(+0.24%) |
May 12, 2021 | 122.88 | 124.40 | 121.33 | 121.78 | 1,575,551 | -4.05(-3.22%) |
May 11, 2021 | 120.96 | 126.61 | 120.56 | 125.83 | 1,808,090 | +1.69(+1.36%) |
May 10, 2021 | 127.87 | 129.04 | 124.07 | 124.14 | 1,664,761 | -4.91(-3.80%) |
May 07, 2021 | 129.04 | 131.48 | 128.44 | 129.05 | 1,613,178 | +2.15(+1.69%) |
May 06, 2021 | 125.79 | 127.00 | 124.44 | 126.90 | 1,710,010 | +0.01(+0.01%) |
May 05, 2021 | 127.11 | 128.76 | 126.32 | 126.89 | 2,090,445 | +0.54(+0.43%) |
May 04, 2021 | 127.85 | 128.46 | 124.64 | 126.35 | 1,903,021 | -3.27(-2.52%) |