Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 133.05 | 137.82 | 133.02 | 136.39 | 8,778,276 | +2.37(+1.77%) |
Jul 29, 2021 | 131.99 | 134.38 | 130.13 | 134.02 | 5,519,153 | +0.28(+0.21%) |
Jul 28, 2021 | 132.20 | 134.39 | 131.59 | 133.74 | 5,171,497 | +2.25(+1.71%) |
Jul 27, 2021 | 134.15 | 134.15 | 128.25 | 131.49 | 6,508,054 | -3.49(-2.58%) |
Jul 26, 2021 | 134.74 | 136.34 | 133.97 | 134.98 | 4,758,766 | +0.05(+0.04%) |
Jul 23, 2021 | 134.46 | 135.49 | 133.08 | 134.93 | 4,458,391 | +1.22(+0.91%) |
Jul 22, 2021 | 133.54 | 135.24 | 132.92 | 133.71 | 5,707,129 | -0.80(-0.59%) |
Jul 21, 2021 | 129.46 | 134.77 | 129.18 | 134.51 | 6,638,985 | +5.88(+4.57%) |
Jul 20, 2021 | 125.93 | 129.75 | 124.57 | 128.63 | 7,609,750 | +3.27(+2.61%) |
Jul 19, 2021 | 121.58 | 125.47 | 120.75 | 125.37 | 9,164,983 | +0.43(+0.34%) |
Jul 16, 2021 | 130.61 | 131.19 | 124.69 | 124.94 | 8,402,993 | -4.89(-3.77%) |
Jul 15, 2021 | 131.57 | 132.49 | 128.27 | 129.83 | 7,240,046 | -2.39(-1.81%) |
Jul 14, 2021 | 134.70 | 136.34 | 131.99 | 132.22 | 6,136,713 | -0.62(-0.47%) |
Jul 13, 2021 | 132.56 | 133.51 | 131.34 | 132.84 | 5,717,052 | -0.50(-0.37%) |
Jul 12, 2021 | 132.55 | 133.57 | 131.26 | 133.34 | 5,600,093 | +1.85(+1.41%) |
Jul 09, 2021 | 130.04 | 131.96 | 128.75 | 131.49 | 5,912,358 | +2.31(+1.79%) |
Jul 08, 2021 | 128.31 | 130.99 | 126.47 | 129.18 | 7,972,134 | -2.28(-1.73%) |
Jul 07, 2021 | 135.01 | 135.23 | 130.63 | 131.46 | 6,110,821 | -1.86(-1.40%) |
Jul 06, 2021 | 135.76 | 137.54 | 131.41 | 133.32 | 7,623,594 | -1.34(-1.00%) |
Jul 02, 2021 | 136.39 | 136.97 | 134.04 | 134.67 | 5,437,166 | +0.20(+0.15%) |
Jul 01, 2021 | 138.12 | 138.59 | 134.11 | 134.46 | 7,891,714 | -4.34(-3.12%) |
Jun 30, 2021 | 138.40 | 139.03 | 136.53 | 138.80 | 6,117,216 | +0.47(+0.34%) |
Jun 29, 2021 | 136.90 | 139.18 | 136.84 | 138.33 | 5,477,590 | +0.91(+0.66%) |
Jun 28, 2021 | 135.27 | 137.84 | 134.44 | 137.43 | 7,164,380 | +4.68(+3.52%) |
Jun 25, 2021 | 135.20 | 135.69 | 131.96 | 132.75 | 7,465,462 | -2.02(-1.50%) |
Jun 24, 2021 | 133.54 | 134.97 | 133.25 | 134.76 | 6,534,948 | +2.69(+2.04%) |
Jun 23, 2021 | 130.91 | 132.77 | 130.88 | 132.07 | 6,491,257 | +2.01(+1.54%) |
Jun 22, 2021 | 129.46 | 131.04 | 128.27 | 130.07 | 5,827,923 | +0.38(+0.29%) |
Jun 21, 2021 | 127.87 | 130.20 | 127.02 | 129.69 | 6,138,548 | +1.77(+1.39%) |
Jun 18, 2021 | 131.83 | 132.81 | 127.33 | 127.91 | 13,602,306 | -5.93(-4.43%) |
Jun 17, 2021 | 133.10 | 135.15 | 131.64 | 133.84 | 7,888,235 | +0.32(+0.24%) |
Jun 16, 2021 | 135.98 | 136.74 | 132.60 | 133.52 | 8,234,618 | -1.62(-1.20%) |
Jun 15, 2021 | 135.61 | 137.06 | 134.71 | 135.13 | 6,214,888 | -0.38(-0.28%) |
Jun 14, 2021 | 133.34 | 136.02 | 132.32 | 135.51 | 6,217,075 | +2.15(+1.62%) |
Jun 11, 2021 | 133.47 | 133.68 | 131.81 | 133.36 | 6,235,380 | -0.33(-0.25%) |
Jun 10, 2021 | 132.44 | 134.68 | 131.88 | 133.69 | 6,322,120 | +2.45(+1.86%) |
Jun 09, 2021 | 133.39 | 134.00 | 131.17 | 131.25 | 7,061,731 | -1.18(-0.89%) |
Jun 08, 2021 | 136.79 | 137.19 | 131.82 | 132.43 | 8,334,803 | -3.03(-2.24%) |
Jun 07, 2021 | 135.93 | 136.16 | 134.70 | 135.46 | 6,095,473 | -0.86(-0.63%) |
Jun 04, 2021 | 134.25 | 137.29 | 134.14 | 136.31 | 6,835,591 | +3.38(+2.54%) |
Jun 03, 2021 | 133.93 | 134.54 | 131.68 | 132.93 | 8,404,430 | -2.56(-1.89%) |
Jun 02, 2021 | 134.56 | 136.81 | 133.46 | 135.50 | 6,566,833 | +0.78(+0.58%) |
Jun 01, 2021 | 135.49 | 138.53 | 133.79 | 134.72 | 9,064,952 | +0.08(+0.06%) |
May 28, 2021 | 135.65 | 135.93 | 134.34 | 134.64 | 7,376,059 | +0.30(+0.22%) |
May 27, 2021 | 132.50 | 134.70 | 132.46 | 134.34 | 10,896,512 | +0.90(+0.67%) |
May 26, 2021 | 134.48 | 135.46 | 132.77 | 133.44 | 10,851,015 | -0.35(-0.26%) |
May 25, 2021 | 132.77 | 135.40 | 132.27 | 133.79 | 13,099,455 | +2.84(+2.17%) |
May 24, 2021 | 126.68 | 131.97 | 126.09 | 130.95 | 11,714,830 | +5.76(+4.60%) |
May 21, 2021 | 126.35 | 127.16 | 123.59 | 125.19 | 14,647,607 | -1.61(-1.27%) |
May 20, 2021 | 123.39 | 127.14 | 121.86 | 126.79 | 18,711,048 | +5.36(+4.41%) |
May 19, 2021 | 115.22 | 121.70 | 114.61 | 121.43 | 10,689,630 | +2.91(+2.46%) |
May 18, 2021 | 121.96 | 122.00 | 118.41 | 118.52 | 7,742,167 | -1.71(-1.42%) |
May 17, 2021 | 118.71 | 120.28 | 117.12 | 120.24 | 9,637,886 | -1.23(-1.01%) |
May 14, 2021 | 118.60 | 122.41 | 117.02 | 121.46 | 12,766,768 | +4.78(+4.09%) |
May 13, 2021 | 115.29 | 118.19 | 114.71 | 116.68 | 14,614,786 | +4.90(+4.39%) |
May 12, 2021 | 116.11 | 117.75 | 111.30 | 111.78 | 19,161,872 | -8.44(-7.02%) |
May 11, 2021 | 116.76 | 120.98 | 114.45 | 120.22 | 15,706,922 | -1.11(-0.91%) |
May 10, 2021 | 128.35 | 128.36 | 121.15 | 121.33 | 10,751,743 | -8.04(-6.21%) |
May 07, 2021 | 128.97 | 130.48 | 128.09 | 129.36 | 7,734,621 | +1.19(+0.93%) |
May 06, 2021 | 126.14 | 128.33 | 124.31 | 128.18 | 7,469,915 | +1.40(+1.11%) |
May 05, 2021 | 128.18 | 128.94 | 125.38 | 126.78 | 7,476,625 | +1.53(+1.22%) |
May 04, 2021 | 126.48 | 127.15 | 121.94 | 125.25 | 14,587,683 | -4.02(-3.11%) |