Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 137.95 | 138.50 | 137.88 | 138.30 | 15,504,549 | +0.64(+0.46%) |
Jul 29, 2021 | 137.63 | 138.03 | 137.40 | 137.66 | 12,465,369 | -0.77(-0.55%) |
Jul 28, 2021 | 137.52 | 138.45 | 137.15 | 138.43 | 15,509,624 | +0.01(+0.01%) |
Jul 27, 2021 | 138.13 | 138.47 | 137.82 | 138.42 | 14,093,058 | +1.46(+1.07%) |
Jul 26, 2021 | 137.82 | 137.88 | 136.79 | 136.96 | 11,608,059 | -0.41(-0.30%) |
Jul 23, 2021 | 136.85 | 137.51 | 136.80 | 137.37 | 13,663,632 | -0.93(-0.67%) |
Jul 22, 2021 | 137.01 | 138.57 | 136.96 | 138.29 | 19,606,932 | +1.29(+0.95%) |
Jul 21, 2021 | 137.07 | 137.37 | 135.67 | 137.00 | 21,608,666 | -1.76(-1.27%) |
Jul 20, 2021 | 141.09 | 141.26 | 138.53 | 138.75 | 28,130,704 | -1.35(-0.96%) |
Jul 19, 2021 | 139.63 | 140.56 | 139.33 | 140.10 | 43,451,084 | +3.01(+2.19%) |
Jul 16, 2021 | 136.29 | 137.22 | 136.28 | 137.10 | 13,824,337 | -0.26(-0.19%) |
Jul 15, 2021 | 136.86 | 137.46 | 136.01 | 137.36 | 19,958,778 | +1.50(+1.10%) |
Jul 14, 2021 | 135.06 | 135.91 | 134.88 | 135.86 | 17,337,408 | +1.55(+1.15%) |
Jul 13, 2021 | 135.81 | 136.41 | 133.80 | 134.31 | 25,231,990 | -1.06(-0.78%) |
Jul 12, 2021 | 136.06 | 136.19 | 135.21 | 135.37 | 11,470,355 | -0.18(-0.13%) |
Jul 09, 2021 | 135.86 | 135.97 | 135.52 | 135.54 | 15,657,487 | -1.93(-1.41%) |
Jul 08, 2021 | 137.72 | 138.24 | 137.06 | 137.48 | 18,904,686 | +0.54(+0.39%) |
Jul 07, 2021 | 136.51 | 137.42 | 136.18 | 136.94 | 22,662,286 | +1.20(+0.89%) |
Jul 06, 2021 | 134.79 | 135.97 | 134.79 | 135.74 | 21,660,744 | +1.57(+1.17%) |
Jul 02, 2021 | 133.42 | 134.17 | 133.31 | 134.17 | 10,432,283 | +0.80(+0.60%) |
Jul 01, 2021 | 133.19 | 133.49 | 132.77 | 133.36 | 11,686,091 | +0.01(+0.01%) |
Jun 30, 2021 | 133.26 | 133.89 | 133.10 | 133.35 | 17,004,228 | +0.59(+0.45%) |
Jun 29, 2021 | 132.20 | 132.77 | 132.14 | 132.76 | 12,197,050 | +0.22(+0.17%) |
Jun 28, 2021 | 131.85 | 132.85 | 131.83 | 132.54 | 12,405,659 | +1.35(+1.03%) |
Jun 25, 2021 | 132.35 | 132.48 | 130.60 | 131.19 | 16,845,662 | -1.38(-1.04%) |
Jun 24, 2021 | 132.50 | 132.94 | 132.41 | 132.57 | 9,512,986 | +0.21(+0.16%) |
Jun 23, 2021 | 132.21 | 132.57 | 131.84 | 132.36 | 13,033,711 | -0.34(-0.26%) |
Jun 22, 2021 | 131.34 | 132.74 | 131.29 | 132.70 | 15,728,354 | +0.32(+0.24%) |
Jun 21, 2021 | 133.39 | 133.48 | 132.13 | 132.38 | 18,379,252 | -2.25(-1.67%) |
Jun 18, 2021 | 133.29 | 134.92 | 133.14 | 134.63 | 28,911,264 | +2.48(+1.88%) |
Jun 17, 2021 | 131.05 | 133.89 | 130.85 | 132.14 | 38,129,916 | +1.95(+1.50%) |
Jun 16, 2021 | 130.63 | 130.88 | 129.53 | 130.19 | 21,298,562 | -0.11(-0.09%) |
Jun 15, 2021 | 130.07 | 130.34 | 129.78 | 130.31 | 19,708,578 | -0.16(-0.12%) |
Jun 14, 2021 | 131.28 | 131.28 | 130.27 | 130.46 | 10,174,019 | -1.01(-0.77%) |
Jun 11, 2021 | 131.46 | 131.55 | 131.04 | 131.47 | 9,359,642 | -0.21(-0.16%) |
Jun 10, 2021 | 130.10 | 131.70 | 129.96 | 131.68 | 21,322,554 | +0.78(+0.60%) |
Jun 09, 2021 | 130.96 | 131.32 | 130.49 | 130.90 | 14,293,440 | +1.14(+0.88%) |
Jun 08, 2021 | 129.94 | 129.95 | 129.53 | 129.75 | 12,156,925 | +0.91(+0.70%) |
Jun 07, 2021 | 128.96 | 129.06 | 128.71 | 128.85 | 8,442,938 | -0.40(-0.31%) |
Jun 04, 2021 | 127.97 | 129.24 | 127.97 | 129.24 | 17,074,324 | +1.75(+1.37%) |
Jun 03, 2021 | 127.96 | 127.96 | 127.34 | 127.50 | 11,900,539 | -0.48(-0.38%) |
Jun 02, 2021 | 128.00 | 128.22 | 127.78 | 127.98 | 7,953,718 | +0.30(+0.23%) |
Jun 01, 2021 | 127.32 | 127.73 | 126.80 | 127.68 | 12,838,595 | -0.03(-0.02%) |
May 28, 2021 | 127.84 | 128.50 | 127.62 | 127.71 | 11,119,843 | -0.20(-0.15%) |
May 27, 2021 | 127.77 | 127.94 | 127.30 | 127.91 | 11,695,591 | -0.52(-0.41%) |
May 26, 2021 | 128.77 | 129.07 | 128.12 | 128.43 | 10,614,282 | -0.22(-0.17%) |
May 25, 2021 | 127.89 | 128.69 | 127.88 | 128.65 | 13,383,903 | +1.18(+0.93%) |
May 24, 2021 | 127.30 | 127.84 | 127.20 | 127.47 | 7,445,747 | +0.47(+0.37%) |
May 21, 2021 | 126.99 | 127.03 | 126.44 | 127.00 | 11,026,105 | +0.41(+0.32%) |
May 20, 2021 | 126.16 | 126.83 | 126.08 | 126.59 | 14,428,634 | +1.03(+0.82%) |
May 19, 2021 | 125.99 | 126.66 | 125.11 | 125.56 | 15,497,270 | -0.30(-0.24%) |
May 18, 2021 | 125.83 | 125.99 | 125.52 | 125.87 | 12,382,773 | -0.32(-0.26%) |
May 17, 2021 | 126.22 | 126.54 | 125.98 | 126.19 | 6,627,194 | -0.27(-0.21%) |
May 14, 2021 | 125.95 | 126.46 | 125.66 | 126.46 | 19,042,564 | +1.17(+0.94%) |
May 13, 2021 | 125.39 | 125.80 | 125.12 | 125.28 | 14,172,699 | +0.19(+0.15%) |
May 12, 2021 | 126.08 | 126.20 | 124.87 | 125.09 | 22,611,326 | -1.33(-1.05%) |
May 11, 2021 | 126.59 | 126.83 | 126.17 | 126.42 | 16,432,004 | -0.75(-0.59%) |
May 10, 2021 | 128.18 | 128.46 | 127.02 | 127.17 | 16,417,814 | -1.27(-0.99%) |
May 07, 2021 | 129.24 | 129.70 | 128.14 | 128.44 | 19,888,258 | -0.64(-0.49%) |
May 06, 2021 | 128.46 | 129.32 | 128.41 | 129.08 | 23,748,408 | +0.21(+0.16%) |
May 05, 2021 | 128.25 | 129.01 | 128.15 | 128.86 | 12,062,926 | +0.21(+0.16%) |
May 04, 2021 | 128.68 | 129.30 | 128.37 | 128.65 | 20,205,986 | +0.87(+0.68%) |