Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 141.59 | 143.51 | 141.33 | 143.05 | 71,825,952 | +0.22(+0.15%) |
Jul 29, 2021 | 141.89 | 143.72 | 141.79 | 142.83 | 57,712,884 | +0.65(+0.46%) |
Jul 28, 2021 | 142.02 | 144.13 | 139.79 | 142.18 | 121,228,800 | -1.75(-1.22%) |
Jul 27, 2021 | 146.24 | 146.33 | 142.74 | 143.94 | 106,435,408 | -2.18(-1.49%) |
Jul 26, 2021 | 145.41 | 146.94 | 144.85 | 146.12 | 73,789,192 | +0.42(+0.29%) |
Jul 23, 2021 | 144.70 | 145.85 | 144.09 | 145.69 | 72,852,560 | +1.73(+1.20%) |
Jul 22, 2021 | 143.12 | 145.34 | 143.00 | 143.97 | 78,806,480 | +1.37(+0.96%) |
Jul 21, 2021 | 142.72 | 143.31 | 141.84 | 142.60 | 76,900,192 | -0.73(-0.51%) |
Jul 20, 2021 | 140.69 | 144.26 | 140.20 | 143.33 | 98,675,224 | +3.63(+2.60%) |
Jul 19, 2021 | 140.98 | 141.29 | 138.94 | 139.70 | 123,761,944 | -3.86(-2.69%) |
Jul 16, 2021 | 145.60 | 146.87 | 143.07 | 143.57 | 96,696,360 | -2.05(-1.41%) |
Jul 15, 2021 | 146.36 | 147.11 | 144.25 | 145.62 | 108,870,048 | -0.66(-0.45%) |
Jul 14, 2021 | 145.24 | 146.69 | 144.83 | 146.27 | 129,477,448 | +3.44(+2.41%) |
Jul 13, 2021 | 141.25 | 144.62 | 140.86 | 142.83 | 104,410,592 | +1.12(+0.79%) |
Jul 12, 2021 | 143.39 | 143.50 | 141.22 | 141.71 | 77,753,488 | -0.60(-0.42%) |
Jul 09, 2021 | 140.00 | 142.84 | 139.90 | 142.31 | 101,855,312 | +1.83(+1.31%) |
Jul 08, 2021 | 138.85 | 141.28 | 137.95 | 140.48 | 107,681,872 | -1.31(-0.92%) |
Jul 07, 2021 | 140.77 | 142.09 | 139.91 | 141.78 | 106,902,168 | +2.50(+1.80%) |
Jul 06, 2021 | 137.37 | 140.39 | 137.37 | 139.28 | 110,232,856 | +2.02(+1.47%) |
Jul 02, 2021 | 135.24 | 137.30 | 135.09 | 137.26 | 80,498,160 | +2.64(+1.96%) |
Jul 01, 2021 | 133.97 | 134.67 | 133.14 | 134.62 | 53,490,168 | +0.30(+0.23%) |
Jun 30, 2021 | 133.54 | 134.76 | 133.25 | 134.32 | 64,463,796 | +0.62(+0.46%) |
Jun 29, 2021 | 132.20 | 133.86 | 131.76 | 133.70 | 65,820,628 | +1.52(+1.15%) |
Jun 28, 2021 | 130.84 | 132.64 | 130.78 | 132.18 | 63,299,268 | +1.64(+1.25%) |
Jun 25, 2021 | 130.89 | 131.31 | 130.25 | 130.54 | 72,175,816 | -0.29(-0.22%) |
Jun 24, 2021 | 131.86 | 132.04 | 130.37 | 130.84 | 70,023,304 | -0.28(-0.22%) |
Jun 23, 2021 | 131.19 | 131.73 | 130.66 | 131.12 | 61,353,256 | -0.26(-0.20%) |
Jun 22, 2021 | 129.58 | 131.49 | 129.08 | 131.39 | 76,206,664 | +1.64(+1.26%) |
Jun 21, 2021 | 127.79 | 129.86 | 126.72 | 129.75 | 81,177,776 | +1.80(+1.41%) |
Jun 18, 2021 | 128.19 | 128.97 | 127.73 | 127.94 | 111,096,056 | -1.30(-1.01%) |
Jun 17, 2021 | 127.30 | 129.99 | 127.15 | 129.25 | 98,575,648 | +1.61(+1.26%) |
Jun 16, 2021 | 127.86 | 128.37 | 125.98 | 127.64 | 93,542,992 | +0.50(+0.39%) |
Jun 15, 2021 | 127.43 | 128.08 | 126.91 | 127.14 | 63,941,864 | -0.82(-0.64%) |
Jun 14, 2021 | 125.36 | 128.02 | 124.62 | 127.96 | 98,747,288 | +3.07(+2.46%) |
Jun 11, 2021 | 124.09 | 124.98 | 123.67 | 124.89 | 54,574,976 | +1.22(+0.98%) |
Jun 10, 2021 | 124.57 | 125.72 | 123.51 | 123.68 | 72,534,416 | -1.00(-0.80%) |
Jun 09, 2021 | 124.76 | 125.29 | 124.08 | 124.68 | 57,968,784 | +0.38(+0.31%) |
Jun 08, 2021 | 124.16 | 125.98 | 123.78 | 124.30 | 75,834,712 | +0.82(+0.67%) |
Jun 07, 2021 | 123.74 | 123.88 | 122.42 | 123.47 | 72,394,592 | +0.01(+0.01%) |
Jun 04, 2021 | 121.68 | 123.73 | 121.46 | 123.46 | 76,647,672 | +2.31(+1.90%) |
Jun 03, 2021 | 122.28 | 122.44 | 120.75 | 121.16 | 77,637,416 | -1.49(-1.22%) |
Jun 02, 2021 | 121.88 | 122.82 | 121.66 | 122.65 | 60,398,416 | +0.77(+0.63%) |
Jun 01, 2021 | 122.67 | 122.93 | 121.55 | 121.88 | 69,127,376 | -0.32(-0.27%) |
May 28, 2021 | 123.15 | 123.37 | 122.15 | 122.21 | 72,713,560 | -0.66(-0.53%) |
May 27, 2021 | 124.00 | 125.18 | 122.67 | 122.86 | 96,414,552 | -1.54(-1.24%) |
May 26, 2021 | 124.51 | 124.93 | 123.98 | 124.40 | 57,654,992 | -0.05(-0.04%) |
May 25, 2021 | 125.36 | 125.84 | 123.88 | 124.45 | 73,380,240 | -0.20(-0.16%) |
May 24, 2021 | 123.58 | 125.47 | 123.51 | 124.65 | 64,277,696 | +1.64(+1.33%) |
May 21, 2021 | 125.36 | 125.53 | 122.80 | 123.01 | 80,854,912 | -1.84(-1.48%) |
May 20, 2021 | 122.81 | 125.26 | 122.69 | 124.86 | 78,304,200 | +2.57(+2.10%) |
May 19, 2021 | 120.78 | 122.51 | 120.52 | 122.28 | 94,385,632 | -0.16(-0.13%) |
May 18, 2021 | 124.12 | 124.54 | 122.37 | 122.44 | 64,464,384 | -1.39(-1.12%) |
May 17, 2021 | 124.37 | 124.48 | 122.76 | 123.83 | 75,654,336 | -1.16(-0.93%) |
May 14, 2021 | 123.81 | 125.42 | 123.42 | 124.99 | 83,529,000 | +2.43(+1.98%) |
May 13, 2021 | 122.18 | 123.72 | 121.86 | 122.56 | 107,871,032 | +2.16(+1.79%) |
May 12, 2021 | 121.02 | 122.24 | 119.89 | 120.40 | 114,252,208 | -3.08(-2.49%) |
May 11, 2021 | 121.12 | 123.83 | 120.40 | 123.48 | 128,577,792 | -0.92(-0.74%) |
May 10, 2021 | 126.91 | 127.04 | 124.36 | 124.40 | 89,718,632 | -3.30(-2.58%) |
May 07, 2021 | 128.33 | 128.73 | 126.98 | 127.70 | 80,526,408 | +0.68(+0.53%) |
May 06, 2021 | 125.21 | 127.03 | 124.47 | 127.02 | 79,710,448 | +1.61(+1.28%) |
May 05, 2021 | 126.49 | 127.72 | 125.29 | 125.42 | 85,704,328 | +0.24(+0.19%) |
May 04, 2021 | 128.44 | 128.74 | 124.05 | 125.17 | 140,405,248 | -4.59(-3.54%) |