Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 135.36 | 135.62 | 134.66 | 135.07 | 23,981,758 | -1.32(-0.97%) |
Jul 29, 2021 | 136.22 | 137.00 | 135.98 | 136.38 | 19,279,174 | +0.16(+0.12%) |
Jul 28, 2021 | 138.41 | 139.52 | 136.19 | 136.23 | 54,730,648 | -0.41(-0.30%) |
Jul 27, 2021 | 139.85 | 139.85 | 134.95 | 136.64 | 42,124,980 | -2.84(-2.04%) |
Jul 26, 2021 | 138.09 | 139.55 | 137.50 | 139.49 | 23,057,428 | +1.83(+1.33%) |
Jul 23, 2021 | 135.11 | 138.65 | 134.55 | 137.66 | 26,407,756 | +4.48(+3.37%) |
Jul 22, 2021 | 132.50 | 133.35 | 132.25 | 133.18 | 13,617,498 | +0.73(+0.55%) |
Jul 21, 2021 | 130.64 | 132.47 | 130.45 | 132.45 | 14,927,547 | +1.50(+1.14%) |
Jul 20, 2021 | 129.86 | 131.85 | 129.04 | 130.95 | 19,102,232 | +1.84(+1.43%) |
Jul 19, 2021 | 130.92 | 131.10 | 128.39 | 129.11 | 25,728,524 | -2.59(-1.97%) |
Jul 16, 2021 | 131.49 | 132.03 | 130.67 | 131.70 | 14,878,091 | +0.58(+0.44%) |
Jul 15, 2021 | 132.35 | 132.44 | 130.45 | 131.12 | 16,597,706 | -0.81(-0.62%) |
Jul 14, 2021 | 131.75 | 132.84 | 131.75 | 131.93 | 17,934,866 | +1.09(+0.83%) |
Jul 13, 2021 | 130.73 | 131.89 | 130.49 | 130.85 | 16,647,202 | +0.43(+0.33%) |
Jul 12, 2021 | 129.69 | 130.62 | 129.45 | 130.42 | 16,964,622 | +0.99(+0.76%) |
Jul 09, 2021 | 128.80 | 129.70 | 128.80 | 129.43 | 15,126,513 | +0.40(+0.31%) |
Jul 08, 2021 | 128.35 | 129.88 | 127.89 | 129.03 | 19,798,044 | -0.90(-0.69%) |
Jul 07, 2021 | 130.19 | 130.49 | 129.61 | 129.93 | 16,701,223 | +0.31(+0.24%) |
Jul 06, 2021 | 129.30 | 129.74 | 128.26 | 129.62 | 21,370,350 | +1.05(+0.82%) |
Jul 02, 2021 | 126.69 | 128.70 | 126.62 | 128.57 | 21,189,204 | +2.35(+1.86%) |
Jul 01, 2021 | 124.71 | 126.32 | 124.71 | 126.22 | 17,140,824 | +1.05(+0.84%) |
Jun 30, 2021 | 125.51 | 125.65 | 124.62 | 125.17 | 24,033,418 | -0.70(-0.56%) |
Jun 29, 2021 | 126.63 | 126.86 | 125.29 | 125.88 | 20,968,214 | -0.80(-0.63%) |
Jun 28, 2021 | 126.86 | 127.19 | 125.83 | 126.67 | 28,190,762 | -0.18(-0.14%) |
Jun 25, 2021 | 126.81 | 127.36 | 126.30 | 126.85 | 33,524,044 | -0.29(-0.22%) |
Jun 24, 2021 | 126.91 | 127.39 | 126.82 | 127.14 | 18,949,138 | +0.82(+0.65%) |
Jun 23, 2021 | 126.41 | 127.65 | 126.11 | 126.32 | 19,711,124 | -0.54(-0.42%) |
Jun 22, 2021 | 126.31 | 127.12 | 125.88 | 126.86 | 21,008,298 | +0.54(+0.43%) |
Jun 21, 2021 | 125.60 | 126.89 | 124.99 | 126.31 | 26,285,358 | +0.89(+0.71%) |
Jun 18, 2021 | 125.56 | 126.10 | 124.46 | 125.42 | 53,366,860 | -0.80(-0.64%) |
Jun 17, 2021 | 125.38 | 127.05 | 125.38 | 126.23 | 25,778,722 | +0.67(+0.54%) |
Jun 16, 2021 | 126.10 | 126.38 | 124.01 | 125.55 | 26,319,096 | -0.34(-0.27%) |
Jun 15, 2021 | 126.38 | 126.72 | 125.51 | 125.89 | 22,195,248 | -0.32(-0.25%) |
Jun 14, 2021 | 125.53 | 126.27 | 124.91 | 126.21 | 22,571,436 | +0.65(+0.52%) |
Jun 11, 2021 | 126.10 | 126.21 | 124.77 | 125.55 | 25,274,908 | -0.38(-0.30%) |
Jun 10, 2021 | 124.56 | 126.02 | 124.56 | 125.94 | 31,246,876 | +1.51(+1.21%) |
Jun 09, 2021 | 124.83 | 125.11 | 124.22 | 124.43 | 20,145,118 | +0.43(+0.34%) |
Jun 08, 2021 | 123.85 | 124.58 | 123.27 | 124.00 | 25,091,440 | +0.84(+0.68%) |
Jun 07, 2021 | 122.43 | 123.26 | 121.92 | 123.16 | 23,837,014 | +0.72(+0.58%) |
Jun 04, 2021 | 120.99 | 122.55 | 120.75 | 122.45 | 25,978,208 | +2.36(+1.96%) |
Jun 03, 2021 | 119.61 | 120.35 | 119.01 | 120.09 | 18,355,364 | -0.83(-0.69%) |
Jun 02, 2021 | 121.63 | 121.96 | 120.07 | 120.93 | 17,177,906 | -0.43(-0.35%) |
Jun 01, 2021 | 120.96 | 121.76 | 120.11 | 121.35 | 19,182,364 | +0.91(+0.76%) |
May 28, 2021 | 120.96 | 121.27 | 120.25 | 120.44 | 24,135,074 | +0.45(+0.38%) |
May 27, 2021 | 121.71 | 121.86 | 119.96 | 119.99 | 39,001,472 | -1.55(-1.27%) |
May 26, 2021 | 120.50 | 122.01 | 120.49 | 121.54 | 21,874,424 | +1.22(+1.01%) |
May 25, 2021 | 120.86 | 121.51 | 120.01 | 120.32 | 18,844,140 | +0.12(+0.10%) |
May 24, 2021 | 118.22 | 120.79 | 117.87 | 120.20 | 21,261,526 | +3.08(+2.63%) |
May 21, 2021 | 118.17 | 118.31 | 116.98 | 117.12 | 22,858,622 | -0.55(-0.47%) |
May 20, 2021 | 116.27 | 117.88 | 115.92 | 117.67 | 23,856,776 | +2.37(+2.05%) |
May 19, 2021 | 113.56 | 115.71 | 113.05 | 115.30 | 19,369,496 | +0.26(+0.23%) |
May 18, 2021 | 116.71 | 117.02 | 115.03 | 115.04 | 17,318,546 | -0.90(-0.77%) |
May 17, 2021 | 115.33 | 116.03 | 114.62 | 115.94 | 19,869,524 | +0.26(+0.23%) |
May 14, 2021 | 114.46 | 115.92 | 114.04 | 115.68 | 26,655,258 | +2.71(+2.40%) |
May 13, 2021 | 112.93 | 113.70 | 112.01 | 112.97 | 26,688,174 | +1.14(+1.02%) |
May 12, 2021 | 112.96 | 114.14 | 111.38 | 111.83 | 34,968,688 | -3.47(-3.01%) |
May 11, 2021 | 114.24 | 115.97 | 114.02 | 115.29 | 32,116,164 | -1.66(-1.42%) |
May 10, 2021 | 118.61 | 118.77 | 116.60 | 116.95 | 26,019,054 | -2.85(-2.38%) |
May 07, 2021 | 119.86 | 120.68 | 119.36 | 119.80 | 23,304,328 | +0.87(+0.73%) |
May 06, 2021 | 117.40 | 119.00 | 116.98 | 118.93 | 20,636,636 | +1.23(+1.04%) |
May 05, 2021 | 118.29 | 118.97 | 117.44 | 117.70 | 21,820,582 | +0.12(+0.11%) |
May 04, 2021 | 118.35 | 118.83 | 115.45 | 117.58 | 35,153,796 | -2.04(-1.71%) |