Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 124.19 | 125.78 | 123.04 | 123.39 | 4,391,423 | -1.76(-1.41%) |
Jul 29, 2021 | 127.88 | 128.54 | 125.02 | 125.15 | 4,916,107 | -2.11(-1.66%) |
Jul 28, 2021 | 123.28 | 127.81 | 123.28 | 127.26 | 6,517,508 | +4.30(+3.50%) |
Jul 27, 2021 | 123.98 | 124.47 | 120.60 | 122.96 | 8,606,537 | -1.24(-1.00%) |
Jul 26, 2021 | 126.35 | 127.44 | 124.13 | 124.20 | 5,053,619 | -2.29(-1.81%) |
Jul 23, 2021 | 128.12 | 128.54 | 125.45 | 126.49 | 4,195,750 | -1.46(-1.14%) |
Jul 22, 2021 | 129.50 | 130.22 | 127.72 | 127.94 | 4,269,218 | -2.28(-1.75%) |
Jul 21, 2021 | 129.03 | 130.47 | 127.32 | 130.22 | 3,948,916 | +1.19(+0.92%) |
Jul 20, 2021 | 126.13 | 129.06 | 125.52 | 129.03 | 4,268,039 | +2.92(+2.31%) |
Jul 19, 2021 | 124.33 | 127.89 | 123.92 | 126.12 | 4,618,841 | +0.20(+0.16%) |
Jul 16, 2021 | 126.48 | 127.78 | 124.96 | 125.92 | 4,537,253 | +0.00(+0.00%) |
Jul 15, 2021 | 125.77 | 126.71 | 123.65 | 125.92 | 5,934,483 | -0.01(-0.01%) |
Jul 14, 2021 | 130.04 | 130.15 | 125.80 | 125.93 | 8,017,108 | -3.68(-2.84%) |
Jul 13, 2021 | 131.31 | 131.72 | 129.43 | 129.60 | 5,565,834 | -2.20(-1.67%) |
Jul 12, 2021 | 133.87 | 134.61 | 131.62 | 131.81 | 3,210,613 | -1.97(-1.47%) |
Jul 09, 2021 | 132.50 | 134.00 | 131.16 | 133.77 | 3,782,583 | +1.89(+1.43%) |
Jul 08, 2021 | 128.44 | 132.57 | 128.22 | 131.88 | 6,245,863 | +0.56(+0.43%) |
Jul 07, 2021 | 133.77 | 134.27 | 129.69 | 131.32 | 6,557,950 | -2.24(-1.68%) |
Jul 06, 2021 | 136.61 | 137.14 | 133.31 | 133.56 | 6,244,810 | -2.94(-2.15%) |
Jul 02, 2021 | 138.41 | 138.57 | 135.71 | 136.50 | 3,534,260 | -1.96(-1.41%) |
Jul 01, 2021 | 135.91 | 138.47 | 134.97 | 138.46 | 5,589,719 | +3.09(+2.28%) |
Jun 30, 2021 | 135.44 | 137.21 | 133.47 | 135.37 | 5,368,452 | -0.34(-0.25%) |
Jun 29, 2021 | 137.88 | 138.43 | 135.52 | 135.71 | 5,205,860 | -2.11(-1.53%) |
Jun 28, 2021 | 140.65 | 141.47 | 137.49 | 137.82 | 6,026,773 | -0.83(-0.60%) |
Jun 25, 2021 | 137.66 | 138.75 | 136.48 | 138.65 | 8,479,284 | +1.39(+1.01%) |
Jun 24, 2021 | 135.18 | 137.40 | 135.09 | 137.26 | 5,968,092 | +2.98(+2.22%) |
Jun 23, 2021 | 133.25 | 135.03 | 132.56 | 134.28 | 4,141,893 | +0.63(+0.47%) |
Jun 22, 2021 | 134.60 | 134.86 | 131.87 | 133.65 | 4,482,288 | -1.11(-0.82%) |
Jun 21, 2021 | 133.90 | 135.25 | 132.16 | 134.76 | 5,112,748 | +1.21(+0.91%) |
Jun 18, 2021 | 132.90 | 134.10 | 131.72 | 133.55 | 5,838,257 | -0.80(-0.60%) |
Jun 17, 2021 | 132.99 | 135.31 | 132.31 | 134.35 | 4,056,112 | +0.79(+0.59%) |
Jun 16, 2021 | 133.06 | 134.45 | 130.44 | 133.56 | 7,164,495 | +0.16(+0.12%) |
Jun 15, 2021 | 136.75 | 136.75 | 132.57 | 133.40 | 4,380,392 | -3.25(-2.38%) |
Jun 14, 2021 | 136.07 | 137.69 | 135.86 | 136.65 | 3,745,505 | +0.85(+0.63%) |
Jun 11, 2021 | 136.33 | 136.42 | 134.31 | 135.80 | 4,139,764 | -0.26(-0.19%) |
Jun 10, 2021 | 134.52 | 136.41 | 133.32 | 136.06 | 5,078,126 | +1.38(+1.02%) |
Jun 09, 2021 | 133.97 | 136.18 | 133.65 | 134.68 | 7,129,418 | +1.25(+0.94%) |
Jun 08, 2021 | 133.65 | 134.69 | 129.79 | 133.43 | 7,541,807 | +0.85(+0.64%) |
Jun 07, 2021 | 127.24 | 133.93 | 126.86 | 132.59 | 15,602,982 | +5.85(+4.62%) |
Jun 04, 2021 | 127.09 | 128.13 | 126.40 | 126.74 | 4,305,532 | +0.00(+0.00%) |
Jun 03, 2021 | 126.73 | 127.46 | 125.06 | 126.74 | 4,886,705 | -0.48(-0.38%) |
Jun 02, 2021 | 127.20 | 127.92 | 125.47 | 127.22 | 5,227,458 | +0.79(+0.62%) |
Jun 01, 2021 | 128.69 | 128.69 | 125.94 | 126.43 | 5,178,874 | -1.65(-1.29%) |
May 28, 2021 | 128.96 | 131.28 | 127.68 | 128.07 | 6,461,501 | -0.49(-0.38%) |
May 27, 2021 | 127.72 | 128.66 | 126.31 | 128.56 | 4,099,589 | +1.63(+1.28%) |
May 26, 2021 | 124.62 | 127.08 | 124.36 | 126.94 | 4,465,293 | +2.70(+2.17%) |
May 25, 2021 | 126.24 | 127.07 | 124.15 | 124.24 | 5,404,020 | -1.58(-1.26%) |
May 24, 2021 | 127.52 | 127.95 | 125.07 | 125.82 | 4,978,464 | -0.83(-0.66%) |
May 21, 2021 | 128.72 | 129.03 | 126.61 | 126.65 | 5,247,965 | -0.90(-0.71%) |
May 20, 2021 | 125.75 | 128.46 | 124.62 | 127.55 | 4,919,458 | +2.62(+2.10%) |
May 19, 2021 | 124.98 | 126.60 | 123.81 | 124.93 | 6,248,401 | -2.23(-1.75%) |
May 18, 2021 | 127.25 | 130.29 | 126.41 | 127.16 | 6,303,406 | +0.55(+0.43%) |
May 17, 2021 | 126.43 | 127.86 | 125.21 | 126.61 | 7,837,342 | -0.29(-0.23%) |
May 14, 2021 | 123.38 | 128.85 | 122.82 | 126.90 | 8,263,458 | +4.44(+3.62%) |
May 13, 2021 | 125.35 | 126.09 | 119.96 | 122.46 | 9,110,960 | -1.64(-1.32%) |
May 12, 2021 | 123.52 | 127.44 | 123.03 | 124.10 | 9,739,945 | -0.98(-0.78%) |
May 11, 2021 | 119.05 | 126.47 | 118.21 | 125.08 | 10,468,513 | +2.01(+1.63%) |
May 10, 2021 | 127.30 | 127.32 | 122.88 | 123.07 | 7,511,770 | -4.65(-3.64%) |
May 07, 2021 | 127.11 | 129.13 | 126.60 | 127.72 | 7,465,109 | +2.05(+1.63%) |
May 06, 2021 | 126.92 | 127.03 | 122.86 | 125.67 | 14,735,815 | -1.93(-1.51%) |
May 05, 2021 | 130.75 | 131.21 | 126.73 | 127.60 | 8,341,231 | -2.19(-1.69%) |
May 04, 2021 | 134.18 | 134.21 | 129.12 | 129.78 | 10,389,748 | -5.18(-3.84%) |