Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 139.69 | 140.83 | 138.91 | 140.25 | 8,976,786 | -1.11(-0.78%) |
Jul 29, 2021 | 137.16 | 141.87 | 137.08 | 141.36 | 20,758,990 | +8.00(+6.00%) |
Jul 28, 2021 | 132.27 | 133.80 | 131.21 | 133.36 | 9,954,609 | +1.41(+1.07%) |
Jul 27, 2021 | 133.41 | 133.89 | 129.40 | 131.95 | 8,088,358 | -2.41(-1.79%) |
Jul 26, 2021 | 134.78 | 135.18 | 133.18 | 134.36 | 6,678,981 | -1.29(-0.95%) |
Jul 23, 2021 | 134.31 | 135.75 | 132.98 | 135.65 | 6,739,829 | +2.28(+1.71%) |
Jul 22, 2021 | 132.95 | 133.75 | 132.48 | 133.36 | 4,125,224 | +0.25(+0.19%) |
Jul 21, 2021 | 130.75 | 133.16 | 130.75 | 133.11 | 6,633,780 | +2.45(+1.88%) |
Jul 20, 2021 | 130.16 | 131.47 | 128.46 | 130.66 | 6,427,622 | +0.71(+0.55%) |
Jul 19, 2021 | 129.21 | 130.04 | 128.09 | 129.95 | 10,006,383 | -0.86(-0.66%) |
Jul 16, 2021 | 132.83 | 133.43 | 130.64 | 130.81 | 6,316,839 | -1.64(-1.24%) |
Jul 15, 2021 | 134.94 | 134.96 | 131.75 | 132.45 | 7,119,183 | -2.14(-1.59%) |
Jul 14, 2021 | 134.36 | 137.01 | 133.42 | 134.59 | 12,074,348 | +2.41(+1.82%) |
Jul 13, 2021 | 133.36 | 136.06 | 131.47 | 132.18 | 6,062,618 | -1.21(-0.91%) |
Jul 12, 2021 | 132.39 | 133.91 | 132.20 | 133.39 | 7,248,009 | +0.97(+0.74%) |
Jul 09, 2021 | 129.10 | 132.70 | 129.03 | 132.42 | 7,857,478 | +2.94(+2.27%) |
Jul 08, 2021 | 128.94 | 130.02 | 126.96 | 129.48 | 8,011,178 | -1.57(-1.20%) |
Jul 07, 2021 | 133.18 | 133.29 | 130.20 | 131.05 | 5,377,117 | -1.14(-0.86%) |
Jul 06, 2021 | 133.89 | 134.06 | 130.78 | 132.19 | 7,577,062 | -1.30(-0.97%) |
Jul 02, 2021 | 132.94 | 133.59 | 132.25 | 133.50 | 5,767,207 | +1.67(+1.26%) |
Jul 01, 2021 | 133.80 | 133.91 | 131.41 | 131.83 | 6,508,497 | -2.00(-1.49%) |
Jun 30, 2021 | 133.28 | 134.48 | 132.80 | 133.82 | 6,884,364 | +0.29(+0.22%) |
Jun 29, 2021 | 130.73 | 133.84 | 130.38 | 133.53 | 7,353,474 | +2.72(+2.08%) |
Jun 28, 2021 | 129.42 | 131.24 | 129.19 | 130.82 | 7,096,706 | +1.94(+1.50%) |
Jun 25, 2021 | 129.63 | 130.58 | 128.24 | 128.88 | 8,490,176 | -0.25(-0.20%) |
Jun 24, 2021 | 127.92 | 129.68 | 127.66 | 129.13 | 8,481,071 | +2.25(+1.77%) |
Jun 23, 2021 | 126.30 | 127.55 | 126.22 | 126.89 | 7,062,783 | +0.41(+0.33%) |
Jun 22, 2021 | 125.67 | 126.69 | 124.80 | 126.47 | 6,382,832 | +1.05(+0.84%) |
Jun 21, 2021 | 124.57 | 126.49 | 124.21 | 125.42 | 6,804,559 | +0.90(+0.72%) |
Jun 18, 2021 | 125.98 | 126.00 | 123.81 | 124.53 | 13,621,518 | -2.20(-1.74%) |
Jun 17, 2021 | 125.75 | 127.92 | 125.55 | 126.73 | 7,066,872 | +0.38(+0.30%) |
Jun 16, 2021 | 127.77 | 128.32 | 125.14 | 126.35 | 7,907,127 | -0.59(-0.46%) |
Jun 15, 2021 | 128.40 | 128.63 | 126.61 | 126.94 | 6,110,935 | -1.62(-1.26%) |
Jun 14, 2021 | 126.58 | 128.56 | 126.20 | 128.56 | 8,447,466 | +2.52(+2.00%) |
Jun 11, 2021 | 125.27 | 126.07 | 125.13 | 126.04 | 6,974,920 | +0.37(+0.30%) |
Jun 10, 2021 | 124.57 | 126.49 | 124.13 | 125.67 | 5,897,616 | +1.25(+1.00%) |
Jun 09, 2021 | 126.49 | 126.73 | 124.33 | 124.42 | 7,173,962 | -1.23(-0.98%) |
Jun 08, 2021 | 125.52 | 126.76 | 124.53 | 125.65 | 10,314,554 | +0.82(+0.66%) |
Jun 07, 2021 | 125.18 | 125.25 | 124.19 | 124.83 | 5,940,741 | -0.95(-0.76%) |
Jun 04, 2021 | 124.08 | 126.44 | 123.78 | 125.78 | 7,921,419 | +2.40(+1.94%) |
Jun 03, 2021 | 124.20 | 124.89 | 123.05 | 123.38 | 7,095,323 | -1.91(-1.52%) |
Jun 02, 2021 | 124.69 | 126.14 | 124.03 | 125.29 | 6,435,513 | +0.52(+0.42%) |
Jun 01, 2021 | 125.85 | 126.75 | 124.39 | 124.77 | 7,577,681 | -0.56(-0.45%) |
May 28, 2021 | 124.96 | 126.35 | 124.78 | 125.33 | 7,561,862 | +0.84(+0.67%) |
May 27, 2021 | 123.64 | 125.42 | 123.62 | 124.49 | 7,921,221 | +0.51(+0.41%) |
May 26, 2021 | 124.70 | 125.31 | 123.17 | 123.98 | 7,148,629 | -0.61(-0.49%) |
May 25, 2021 | 124.40 | 125.10 | 123.71 | 124.59 | 7,804,886 | +0.78(+0.63%) |
May 24, 2021 | 122.34 | 124.83 | 122.34 | 123.81 | 8,833,842 | +1.35(+1.10%) |
May 21, 2021 | 123.09 | 123.60 | 121.56 | 122.46 | 9,311,540 | -1.10(-0.89%) |
May 20, 2021 | 122.52 | 124.15 | 122.46 | 123.56 | 9,884,584 | +1.84(+1.51%) |
May 19, 2021 | 118.48 | 121.87 | 117.79 | 121.72 | 8,709,624 | +1.64(+1.37%) |
May 18, 2021 | 121.69 | 122.25 | 119.97 | 120.08 | 9,281,032 | -0.83(-0.69%) |
May 17, 2021 | 120.44 | 120.94 | 118.97 | 120.91 | 6,350,342 | -0.33(-0.27%) |
May 14, 2021 | 119.82 | 122.42 | 119.06 | 121.24 | 10,374,791 | +2.83(+2.39%) |
May 13, 2021 | 118.42 | 119.68 | 117.25 | 118.41 | 11,416,153 | +2.32(+2.00%) |
May 12, 2021 | 117.40 | 118.42 | 115.21 | 116.09 | 14,519,335 | -3.49(-2.92%) |
May 11, 2021 | 116.67 | 119.76 | 116.23 | 119.58 | 12,825,096 | -0.53(-0.44%) |
May 10, 2021 | 126.71 | 127.28 | 120.00 | 120.11 | 20,976,084 | -8.30(-6.46%) |
May 07, 2021 | 127.56 | 129.19 | 126.96 | 128.41 | 7,400,547 | +1.72(+1.36%) |
May 06, 2021 | 125.28 | 127.19 | 123.98 | 126.69 | 8,966,020 | +1.26(+1.00%) |
May 05, 2021 | 126.76 | 127.11 | 124.93 | 125.43 | 6,746,579 | +0.49(+0.40%) |
May 04, 2021 | 126.69 | 126.69 | 123.35 | 124.94 | 12,875,860 | -3.08(-2.41%) |