Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 134.95 | 136.63 | 134.95 | 136.24 | 5,696,159 | +0.30(+0.22%) |
Jul 29, 2021 | 136.33 | 136.53 | 135.74 | 135.94 | 3,857,954 | +0.17(+0.13%) |
Jul 28, 2021 | 136.17 | 136.91 | 135.39 | 135.77 | 4,964,322 | -0.55(-0.41%) |
Jul 27, 2021 | 136.67 | 136.67 | 135.68 | 136.33 | 5,368,330 | +0.01(+0.01%) |
Jul 26, 2021 | 136.06 | 137.49 | 135.20 | 136.32 | 6,458,003 | +0.19(+0.14%) |
Jul 23, 2021 | 135.26 | 136.40 | 134.77 | 136.13 | 5,561,998 | +1.11(+0.82%) |
Jul 22, 2021 | 134.88 | 135.83 | 134.57 | 135.02 | 4,538,090 | +0.10(+0.07%) |
Jul 21, 2021 | 136.19 | 136.23 | 134.48 | 134.92 | 6,484,687 | -0.67(-0.49%) |
Jul 20, 2021 | 134.73 | 136.16 | 134.55 | 135.59 | 6,632,113 | +0.61(+0.45%) |
Jul 19, 2021 | 135.15 | 136.65 | 133.58 | 134.98 | 9,548,736 | -0.31(-0.23%) |
Jul 16, 2021 | 135.43 | 135.84 | 134.71 | 135.29 | 6,311,130 | -0.10(-0.07%) |
Jul 15, 2021 | 135.72 | 136.33 | 134.85 | 135.39 | 6,266,491 | +0.10(+0.08%) |
Jul 14, 2021 | 134.48 | 135.53 | 133.64 | 135.29 | 6,560,661 | +0.93(+0.69%) |
Jul 13, 2021 | 133.79 | 134.93 | 133.75 | 134.36 | 6,608,365 | +0.51(+0.38%) |
Jul 12, 2021 | 134.46 | 134.56 | 133.16 | 133.85 | 6,805,940 | -0.24(-0.18%) |
Jul 09, 2021 | 134.20 | 134.61 | 133.74 | 134.09 | 5,296,151 | +0.68(+0.51%) |
Jul 08, 2021 | 132.22 | 134.34 | 132.10 | 133.41 | 7,416,299 | -0.11(-0.09%) |
Jul 07, 2021 | 133.57 | 134.94 | 133.19 | 133.53 | 8,929,930 | -0.22(-0.16%) |
Jul 06, 2021 | 133.71 | 134.52 | 133.34 | 133.75 | 6,374,844 | -0.16(-0.12%) |
Jul 02, 2021 | 133.41 | 134.84 | 133.18 | 133.91 | 9,272,985 | +0.75(+0.57%) |
Jul 01, 2021 | 134.20 | 135.00 | 132.86 | 133.15 | 9,185,695 | -1.62(-1.21%) |
Jun 30, 2021 | 133.38 | 136.27 | 132.55 | 134.78 | 15,872,433 | +3.56(+2.71%) |
Jun 29, 2021 | 131.80 | 132.34 | 131.16 | 131.22 | 12,540,823 | -0.76(-0.58%) |
Jun 28, 2021 | 131.93 | 132.50 | 130.56 | 131.99 | 5,421,523 | -0.41(-0.31%) |
Jun 25, 2021 | 131.06 | 132.72 | 130.86 | 132.40 | 9,989,024 | +1.55(+1.18%) |
Jun 24, 2021 | 130.14 | 131.17 | 130.08 | 130.85 | 8,174,738 | +0.91(+0.70%) |
Jun 23, 2021 | 130.46 | 130.93 | 129.92 | 129.94 | 6,762,023 | -1.02(-0.78%) |
Jun 22, 2021 | 130.20 | 131.62 | 130.20 | 130.97 | 6,663,264 | +0.60(+0.46%) |
Jun 21, 2021 | 129.66 | 130.70 | 129.36 | 130.36 | 7,244,865 | +1.18(+0.91%) |
Jun 18, 2021 | 129.45 | 130.35 | 128.45 | 129.19 | 15,638,515 | -2.44(-1.85%) |
Jun 17, 2021 | 130.94 | 132.23 | 130.66 | 131.62 | 6,746,085 | +0.54(+0.42%) |
Jun 16, 2021 | 133.66 | 133.84 | 130.91 | 131.08 | 10,039,710 | -2.72(-2.04%) |
Jun 15, 2021 | 134.61 | 134.67 | 133.48 | 133.80 | 6,739,798 | -0.53(-0.40%) |
Jun 14, 2021 | 134.69 | 134.69 | 133.83 | 134.34 | 5,280,312 | -0.18(-0.14%) |
Jun 11, 2021 | 134.02 | 134.62 | 133.67 | 134.52 | 8,800,320 | +0.83(+0.62%) |
Jun 10, 2021 | 132.93 | 133.99 | 132.93 | 133.69 | 5,711,779 | +0.76(+0.57%) |
Jun 09, 2021 | 133.17 | 133.81 | 132.88 | 132.93 | 5,957,956 | -0.72(-0.54%) |
Jun 08, 2021 | 134.59 | 134.66 | 133.62 | 133.64 | 7,016,494 | -1.02(-0.76%) |
Jun 07, 2021 | 135.57 | 135.69 | 134.18 | 134.66 | 5,799,773 | -0.91(-0.67%) |
Jun 04, 2021 | 135.20 | 135.99 | 135.00 | 135.57 | 4,755,786 | +0.24(+0.18%) |
Jun 03, 2021 | 135.13 | 135.57 | 134.52 | 135.33 | 6,407,792 | +0.24(+0.18%) |
Jun 02, 2021 | 135.13 | 135.44 | 133.89 | 135.09 | 8,125,273 | -0.30(-0.22%) |
Jun 01, 2021 | 135.92 | 136.48 | 135.02 | 135.39 | 7,242,334 | -0.35(-0.26%) |
May 28, 2021 | 135.65 | 136.15 | 135.37 | 135.74 | 7,390,370 | +0.32(+0.24%) |
May 27, 2021 | 137.01 | 137.32 | 135.42 | 135.42 | 19,729,104 | -0.46(-0.34%) |
May 26, 2021 | 136.09 | 136.56 | 135.49 | 135.88 | 6,729,007 | -0.16(-0.12%) |
May 25, 2021 | 135.53 | 136.33 | 134.83 | 136.04 | 7,500,164 | +0.56(+0.41%) |
May 24, 2021 | 135.49 | 136.12 | 135.10 | 135.49 | 6,607,579 | +0.01(+0.01%) |
May 21, 2021 | 136.21 | 136.75 | 135.33 | 135.48 | 7,996,399 | -0.64(-0.47%) |
May 20, 2021 | 135.24 | 136.55 | 134.47 | 136.12 | 10,651,273 | +0.48(+0.35%) |
May 19, 2021 | 134.48 | 137.36 | 134.28 | 135.64 | 12,161,986 | +0.01(+0.01%) |
May 18, 2021 | 137.16 | 138.18 | 134.96 | 135.63 | 20,289,202 | +2.89(+2.17%) |
May 17, 2021 | 133.80 | 134.19 | 132.63 | 132.74 | 6,806,229 | -0.60(-0.45%) |
May 14, 2021 | 132.67 | 134.03 | 132.30 | 133.34 | 5,612,272 | +1.22(+0.93%) |
May 13, 2021 | 130.20 | 132.83 | 129.75 | 132.12 | 7,490,380 | +2.20(+1.69%) |
May 12, 2021 | 132.72 | 132.83 | 129.91 | 129.92 | 9,066,723 | -3.45(-2.59%) |
May 11, 2021 | 134.41 | 134.64 | 132.20 | 133.37 | 9,333,200 | -1.21(-0.90%) |
May 10, 2021 | 134.23 | 135.79 | 134.10 | 134.59 | 9,173,919 | +0.59(+0.44%) |
May 07, 2021 | 135.36 | 135.45 | 133.15 | 134.00 | 8,164,139 | -0.81(-0.60%) |
May 06, 2021 | 133.80 | 135.10 | 133.28 | 134.81 | 5,684,560 | +0.96(+0.71%) |
May 05, 2021 | 133.96 | 134.42 | 133.52 | 133.85 | 6,433,583 | -0.11(-0.09%) |
May 04, 2021 | 134.75 | 135.21 | 133.38 | 133.97 | 6,680,291 | -1.33(-0.99%) |