Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 139.76 | 140.90 | 138.98 | 140.32 | 8,972,360 | -1.10(-0.78%) |
Jul 29, 2021 | 137.23 | 141.94 | 137.15 | 141.43 | 20,748,754 | +8.00(+5.99%) |
Jul 28, 2021 | 132.33 | 133.87 | 131.28 | 133.43 | 9,949,701 | +1.42(+1.07%) |
Jul 27, 2021 | 133.48 | 133.95 | 129.47 | 132.01 | 8,084,370 | -2.41(-1.79%) |
Jul 26, 2021 | 134.84 | 135.25 | 133.24 | 134.42 | 6,675,688 | -1.29(-0.95%) |
Jul 23, 2021 | 134.38 | 135.82 | 133.05 | 135.72 | 6,736,506 | +2.28(+1.71%) |
Jul 22, 2021 | 133.02 | 133.81 | 132.55 | 133.43 | 4,123,190 | +0.25(+0.19%) |
Jul 21, 2021 | 130.82 | 133.22 | 130.82 | 133.18 | 6,630,509 | +2.45(+1.88%) |
Jul 20, 2021 | 130.23 | 131.54 | 128.52 | 130.72 | 6,424,453 | +0.71(+0.55%) |
Jul 19, 2021 | 129.27 | 130.11 | 128.16 | 130.01 | 10,001,449 | -0.86(-0.66%) |
Jul 16, 2021 | 132.90 | 133.50 | 130.70 | 130.87 | 6,313,724 | -1.64(-1.24%) |
Jul 15, 2021 | 135.00 | 135.02 | 131.82 | 132.51 | 7,115,673 | -2.15(-1.59%) |
Jul 14, 2021 | 134.42 | 137.08 | 133.49 | 134.66 | 12,068,395 | +2.41(+1.82%) |
Jul 13, 2021 | 133.43 | 136.13 | 131.54 | 132.25 | 6,059,629 | -1.21(-0.91%) |
Jul 12, 2021 | 132.46 | 133.97 | 132.27 | 133.46 | 7,244,435 | +0.97(+0.74%) |
Jul 09, 2021 | 129.17 | 132.76 | 129.09 | 132.48 | 7,853,603 | +2.94(+2.27%) |
Jul 08, 2021 | 129.01 | 130.09 | 127.02 | 129.54 | 8,007,228 | -1.57(-1.20%) |
Jul 07, 2021 | 133.24 | 133.35 | 130.26 | 131.12 | 5,374,466 | -1.14(-0.86%) |
Jul 06, 2021 | 133.95 | 134.12 | 130.84 | 132.26 | 7,573,326 | -1.30(-0.97%) |
Jul 02, 2021 | 133.01 | 133.65 | 132.31 | 133.56 | 5,764,363 | +1.67(+1.26%) |
Jul 01, 2021 | 133.87 | 133.97 | 131.47 | 131.89 | 6,505,288 | -2.00(-1.49%) |
Jun 30, 2021 | 133.34 | 134.54 | 132.87 | 133.89 | 6,880,970 | +0.29(+0.22%) |
Jun 29, 2021 | 130.80 | 133.91 | 130.44 | 133.60 | 7,349,848 | +2.72(+2.08%) |
Jun 28, 2021 | 129.49 | 131.30 | 129.25 | 130.88 | 7,093,207 | +1.94(+1.50%) |
Jun 25, 2021 | 129.69 | 130.65 | 128.31 | 128.94 | 8,485,990 | -0.25(-0.20%) |
Jun 24, 2021 | 127.98 | 129.75 | 127.72 | 129.20 | 8,476,889 | +2.25(+1.77%) |
Jun 23, 2021 | 126.36 | 127.61 | 126.28 | 126.95 | 7,059,300 | +0.41(+0.33%) |
Jun 22, 2021 | 125.73 | 126.75 | 124.86 | 126.53 | 6,379,685 | +1.05(+0.84%) |
Jun 21, 2021 | 124.63 | 126.55 | 124.27 | 125.49 | 6,801,204 | +0.90(+0.72%) |
Jun 18, 2021 | 126.04 | 126.07 | 123.88 | 124.59 | 13,614,802 | -2.20(-1.74%) |
Jun 17, 2021 | 125.81 | 127.98 | 125.61 | 126.79 | 7,063,388 | +0.38(+0.30%) |
Jun 16, 2021 | 127.84 | 128.38 | 125.20 | 126.41 | 7,903,229 | -0.59(-0.47%) |
Jun 15, 2021 | 128.47 | 128.69 | 126.68 | 127.00 | 6,107,922 | -1.62(-1.26%) |
Jun 14, 2021 | 126.65 | 128.62 | 126.26 | 128.62 | 8,443,301 | +2.52(+2.00%) |
Jun 11, 2021 | 125.34 | 126.13 | 125.20 | 126.10 | 6,971,481 | +0.37(+0.30%) |
Jun 10, 2021 | 124.63 | 126.55 | 124.19 | 125.73 | 5,894,709 | +1.25(+1.00%) |
Jun 09, 2021 | 126.55 | 126.79 | 124.39 | 124.48 | 7,170,425 | -1.23(-0.98%) |
Jun 08, 2021 | 125.58 | 126.83 | 124.59 | 125.71 | 10,309,468 | +0.82(+0.66%) |
Jun 07, 2021 | 125.24 | 125.31 | 124.25 | 124.89 | 5,937,812 | -0.95(-0.76%) |
Jun 04, 2021 | 124.14 | 126.51 | 123.84 | 125.84 | 7,917,513 | +2.40(+1.94%) |
Jun 03, 2021 | 124.26 | 124.95 | 123.11 | 123.44 | 7,091,825 | -1.91(-1.52%) |
Jun 02, 2021 | 124.75 | 126.21 | 124.09 | 125.36 | 6,432,340 | +0.53(+0.42%) |
Jun 01, 2021 | 125.91 | 126.82 | 124.45 | 124.83 | 7,573,945 | -0.56(-0.45%) |
May 28, 2021 | 125.03 | 126.42 | 124.84 | 125.39 | 7,558,133 | +0.84(+0.67%) |
May 27, 2021 | 123.70 | 125.48 | 123.68 | 124.55 | 7,917,315 | +0.51(+0.41%) |
May 26, 2021 | 124.77 | 125.37 | 123.23 | 124.04 | 7,145,104 | -0.62(-0.49%) |
May 25, 2021 | 124.46 | 125.17 | 123.77 | 124.65 | 7,801,038 | +0.78(+0.63%) |
May 24, 2021 | 122.40 | 124.89 | 122.40 | 123.87 | 8,829,486 | +1.35(+1.10%) |
May 21, 2021 | 123.15 | 123.67 | 121.61 | 122.52 | 9,306,948 | -1.10(-0.89%) |
May 20, 2021 | 122.58 | 124.22 | 122.52 | 123.62 | 9,879,711 | +1.84(+1.51%) |
May 19, 2021 | 118.54 | 121.93 | 117.85 | 121.78 | 8,705,330 | +1.64(+1.37%) |
May 18, 2021 | 121.75 | 122.31 | 120.03 | 120.14 | 9,276,455 | -0.83(-0.69%) |
May 17, 2021 | 120.50 | 121.00 | 119.02 | 120.97 | 6,347,211 | -0.33(-0.27%) |
May 14, 2021 | 119.88 | 122.48 | 119.12 | 121.30 | 10,369,675 | +2.83(+2.39%) |
May 13, 2021 | 118.47 | 119.74 | 117.31 | 118.47 | 11,410,523 | +2.32(+2.00%) |
May 12, 2021 | 117.46 | 118.48 | 115.27 | 116.14 | 14,512,175 | -3.49(-2.92%) |
May 11, 2021 | 116.73 | 119.82 | 116.28 | 119.64 | 12,818,772 | -0.53(-0.44%) |
May 10, 2021 | 126.77 | 127.34 | 120.06 | 120.17 | 20,965,740 | -8.30(-6.46%) |
May 07, 2021 | 127.63 | 129.26 | 127.02 | 128.47 | 7,396,898 | +1.72(+1.36%) |
May 06, 2021 | 125.34 | 127.25 | 124.04 | 126.75 | 8,961,599 | +1.26(+1.00%) |
May 05, 2021 | 126.83 | 127.17 | 124.99 | 125.49 | 6,743,252 | +0.49(+0.40%) |
May 04, 2021 | 126.75 | 126.75 | 123.41 | 125.00 | 12,869,511 | -3.08(-2.41%) |