Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 126.66 | 129.02 | 126.66 | 128.62 | 6,607,705 | +0.65(+0.51%) |
Jul 29, 2021 | 125.74 | 128.14 | 125.70 | 127.97 | 6,975,271 | +2.36(+1.88%) |
Jul 28, 2021 | 123.81 | 125.92 | 123.18 | 125.62 | 6,885,050 | +2.20(+1.79%) |
Jul 27, 2021 | 124.80 | 125.07 | 120.94 | 123.41 | 6,860,671 | -2.22(-1.77%) |
Jul 26, 2021 | 125.18 | 125.87 | 124.74 | 125.63 | 2,599,844 | -0.14(-0.11%) |
Jul 23, 2021 | 125.44 | 125.80 | 124.20 | 125.77 | 4,558,526 | +0.91(+0.73%) |
Jul 22, 2021 | 124.84 | 125.60 | 124.01 | 124.86 | 6,355,628 | -0.76(-0.60%) |
Jul 21, 2021 | 122.69 | 125.66 | 122.51 | 125.62 | 6,494,834 | +3.51(+2.87%) |
Jul 20, 2021 | 121.08 | 122.83 | 119.47 | 122.11 | 7,763,409 | +1.48(+1.22%) |
Jul 19, 2021 | 118.49 | 120.75 | 118.33 | 120.64 | 12,664,765 | -0.02(-0.02%) |
Jul 16, 2021 | 123.99 | 124.34 | 120.35 | 120.66 | 9,200,305 | -2.58(-2.09%) |
Jul 15, 2021 | 125.87 | 125.87 | 122.38 | 123.24 | 12,789,193 | -3.31(-2.62%) |
Jul 14, 2021 | 128.38 | 128.97 | 126.31 | 126.56 | 6,857,797 | -0.44(-0.35%) |
Jul 13, 2021 | 126.90 | 127.69 | 126.22 | 127.00 | 5,016,658 | -0.27(-0.22%) |
Jul 12, 2021 | 126.21 | 127.37 | 125.76 | 127.27 | 4,558,636 | +1.65(+1.31%) |
Jul 09, 2021 | 124.18 | 125.85 | 123.23 | 125.62 | 5,648,285 | +2.11(+1.71%) |
Jul 08, 2021 | 122.69 | 124.13 | 121.66 | 123.52 | 7,017,705 | -1.68(-1.34%) |
Jul 07, 2021 | 127.69 | 127.89 | 124.70 | 125.19 | 5,133,747 | -1.76(-1.39%) |
Jul 06, 2021 | 127.56 | 128.11 | 125.36 | 126.95 | 5,690,769 | -0.04(-0.03%) |
Jul 02, 2021 | 127.31 | 127.31 | 126.21 | 126.99 | 3,596,397 | +0.70(+0.55%) |
Jul 01, 2021 | 127.86 | 127.89 | 125.86 | 126.29 | 4,998,180 | -1.89(-1.48%) |
Jun 30, 2021 | 127.86 | 128.28 | 127.14 | 128.18 | 5,553,580 | +0.14(+0.11%) |
Jun 29, 2021 | 126.94 | 128.05 | 126.30 | 128.05 | 5,234,445 | +1.10(+0.87%) |
Jun 28, 2021 | 124.90 | 127.35 | 124.90 | 126.94 | 7,113,908 | +3.01(+2.43%) |
Jun 25, 2021 | 124.68 | 125.00 | 123.62 | 123.94 | 5,289,179 | -0.49(-0.39%) |
Jun 24, 2021 | 123.63 | 124.70 | 123.50 | 124.42 | 4,135,029 | +2.00(+1.63%) |
Jun 23, 2021 | 122.17 | 123.08 | 122.06 | 122.42 | 4,292,263 | +0.62(+0.51%) |
Jun 22, 2021 | 121.11 | 121.86 | 120.38 | 121.81 | 6,234,392 | +0.79(+0.65%) |
Jun 21, 2021 | 120.69 | 121.21 | 119.74 | 121.02 | 8,083,209 | +0.32(+0.26%) |
Jun 18, 2021 | 122.79 | 123.11 | 120.31 | 120.70 | 10,369,839 | -3.15(-2.55%) |
Jun 17, 2021 | 122.01 | 124.83 | 122.01 | 123.85 | 8,028,011 | +1.38(+1.13%) |
Jun 16, 2021 | 123.90 | 124.31 | 121.44 | 122.47 | 9,817,063 | -1.04(-0.84%) |
Jun 15, 2021 | 124.20 | 125.08 | 123.19 | 123.51 | 7,147,128 | -1.07(-0.86%) |
Jun 14, 2021 | 123.18 | 124.58 | 122.61 | 124.58 | 6,424,151 | +1.66(+1.35%) |
Jun 11, 2021 | 122.93 | 122.93 | 122.00 | 122.92 | 4,954,154 | +0.43(+0.35%) |
Jun 10, 2021 | 120.95 | 122.74 | 120.91 | 122.49 | 6,719,364 | +1.58(+1.31%) |
Jun 09, 2021 | 121.78 | 122.00 | 120.84 | 120.91 | 5,840,460 | -0.27(-0.22%) |
Jun 08, 2021 | 123.14 | 123.14 | 120.38 | 121.18 | 6,294,194 | -1.11(-0.91%) |
Jun 07, 2021 | 122.62 | 122.64 | 121.49 | 122.30 | 5,932,359 | -0.62(-0.51%) |
Jun 04, 2021 | 121.40 | 123.36 | 121.38 | 122.92 | 7,346,869 | +2.68(+2.23%) |
Jun 03, 2021 | 121.07 | 121.50 | 119.66 | 120.25 | 7,815,783 | -2.09(-1.71%) |
Jun 02, 2021 | 121.47 | 122.72 | 121.06 | 122.34 | 6,598,644 | +0.71(+0.59%) |
Jun 01, 2021 | 122.67 | 123.73 | 120.89 | 121.62 | 8,101,067 | -0.18(-0.15%) |
May 28, 2021 | 120.82 | 122.23 | 120.60 | 121.80 | 7,103,192 | +1.35(+1.12%) |
May 27, 2021 | 119.65 | 120.93 | 119.36 | 120.45 | 5,613,535 | +0.58(+0.48%) |
May 26, 2021 | 119.76 | 120.44 | 118.94 | 119.88 | 6,640,645 | +0.12(+0.10%) |
May 25, 2021 | 120.01 | 120.48 | 118.94 | 119.76 | 8,283,475 | +0.78(+0.66%) |
May 24, 2021 | 117.46 | 119.77 | 117.25 | 118.97 | 7,692,384 | +2.56(+2.20%) |
May 21, 2021 | 117.70 | 117.79 | 116.09 | 116.42 | 11,140,521 | -0.59(-0.51%) |
May 20, 2021 | 115.11 | 117.49 | 114.93 | 117.01 | 11,696,927 | +2.83(+2.48%) |
May 19, 2021 | 109.59 | 114.29 | 109.46 | 114.17 | 16,553,796 | +2.01(+1.79%) |
May 18, 2021 | 113.85 | 114.23 | 112.02 | 112.17 | 7,792,047 | -0.62(-0.55%) |
May 17, 2021 | 112.38 | 112.83 | 110.88 | 112.79 | 10,336,754 | -1.27(-1.11%) |
May 14, 2021 | 112.26 | 114.82 | 111.15 | 114.06 | 8,555,194 | +3.50(+3.17%) |
May 13, 2021 | 111.14 | 112.42 | 109.50 | 110.55 | 18,307,436 | +1.24(+1.14%) |
May 12, 2021 | 111.50 | 111.98 | 108.91 | 109.31 | 15,657,411 | -4.70(-4.12%) |
May 11, 2021 | 110.19 | 114.28 | 110.11 | 114.01 | 13,802,170 | +0.35(+0.31%) |
May 10, 2021 | 117.85 | 117.85 | 113.59 | 113.66 | 10,875,067 | -5.41(-4.54%) |
May 07, 2021 | 119.06 | 120.00 | 117.98 | 119.07 | 11,018,402 | +1.66(+1.41%) |
May 06, 2021 | 116.21 | 117.62 | 115.12 | 117.42 | 13,145,568 | +0.96(+0.82%) |
May 05, 2021 | 117.20 | 117.94 | 115.85 | 116.46 | 10,096,392 | +0.51(+0.44%) |
May 04, 2021 | 116.09 | 116.30 | 113.79 | 115.94 | 14,960,141 | -1.46(-1.24%) |