Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 126.27 | 127.06 | 126.10 | 126.60 | 6,925,466 | +0.11(+0.09%) |
Jul 29, 2021 | 126.59 | 126.67 | 126.11 | 126.48 | 5,911,122 | +0.31(+0.24%) |
Jul 28, 2021 | 125.54 | 126.54 | 125.22 | 126.17 | 7,758,603 | +0.45(+0.36%) |
Jul 27, 2021 | 124.97 | 125.72 | 124.64 | 125.72 | 9,970,793 | +0.58(+0.47%) |
Jul 26, 2021 | 125.60 | 125.96 | 124.73 | 125.14 | 6,917,056 | -0.81(-0.65%) |
Jul 23, 2021 | 125.05 | 126.08 | 124.89 | 125.95 | 8,668,105 | +1.44(+1.15%) |
Jul 22, 2021 | 123.71 | 124.52 | 123.38 | 124.52 | 9,667,388 | +0.91(+0.74%) |
Jul 21, 2021 | 123.91 | 123.94 | 122.28 | 123.61 | 8,661,817 | +0.20(+0.16%) |
Jul 20, 2021 | 122.31 | 124.11 | 122.31 | 123.41 | 15,714,148 | +1.48(+1.22%) |
Jul 19, 2021 | 122.41 | 123.00 | 120.93 | 121.92 | 20,314,092 | -1.29(-1.05%) |
Jul 16, 2021 | 123.20 | 123.66 | 122.79 | 123.22 | 6,796,658 | +0.34(+0.27%) |
Jul 15, 2021 | 122.65 | 123.19 | 122.12 | 122.88 | 9,134,823 | -0.43(-0.35%) |
Jul 14, 2021 | 123.70 | 123.81 | 123.09 | 123.31 | 7,815,470 | -0.11(-0.09%) |
Jul 13, 2021 | 123.39 | 123.82 | 123.12 | 123.43 | 10,124,331 | -0.11(-0.09%) |
Jul 12, 2021 | 123.30 | 124.15 | 123.21 | 123.54 | 9,497,064 | +0.24(+0.19%) |
Jul 09, 2021 | 123.32 | 123.68 | 123.02 | 123.30 | 5,453,471 | +0.42(+0.34%) |
Jul 08, 2021 | 122.41 | 122.98 | 121.77 | 122.88 | 8,754,473 | -0.68(-0.55%) |
Jul 07, 2021 | 122.79 | 123.56 | 122.34 | 123.56 | 19,244,034 | +0.78(+0.63%) |
Jul 06, 2021 | 122.53 | 122.79 | 121.91 | 122.78 | 11,913,967 | -0.11(-0.09%) |
Jul 02, 2021 | 121.88 | 123.01 | 121.67 | 122.90 | 12,868,928 | +1.17(+0.96%) |
Jul 01, 2021 | 120.74 | 121.82 | 120.70 | 121.73 | 12,548,298 | +1.07(+0.89%) |
Jun 30, 2021 | 120.61 | 120.91 | 120.20 | 120.66 | 8,917,409 | -0.08(-0.06%) |
Jun 29, 2021 | 120.61 | 121.11 | 120.46 | 120.73 | 6,436,016 | +0.13(+0.11%) |
Jun 28, 2021 | 120.54 | 120.75 | 120.14 | 120.60 | 4,834,627 | +0.18(+0.15%) |
Jun 25, 2021 | 119.82 | 120.78 | 119.76 | 120.42 | 8,710,249 | +0.55(+0.46%) |
Jun 24, 2021 | 119.96 | 120.71 | 119.74 | 119.87 | 7,337,578 | +0.61(+0.51%) |
Jun 23, 2021 | 119.59 | 119.59 | 119.21 | 119.26 | 6,792,001 | -0.50(-0.42%) |
Jun 22, 2021 | 119.58 | 119.92 | 119.17 | 119.76 | 7,509,544 | +0.26(+0.22%) |
Jun 21, 2021 | 118.45 | 119.71 | 118.02 | 119.50 | 6,947,138 | +1.42(+1.20%) |
Jun 18, 2021 | 118.56 | 118.72 | 117.92 | 118.08 | 11,687,299 | -1.36(-1.14%) |
Jun 17, 2021 | 118.33 | 119.76 | 118.31 | 119.44 | 6,840,115 | +0.91(+0.76%) |
Jun 16, 2021 | 119.12 | 119.72 | 118.20 | 118.54 | 12,211,876 | -0.46(-0.38%) |
Jun 15, 2021 | 119.08 | 119.26 | 118.49 | 119.00 | 5,668,445 | +0.04(+0.03%) |
Jun 14, 2021 | 118.79 | 118.98 | 118.12 | 118.96 | 5,402,677 | +0.10(+0.09%) |
Jun 11, 2021 | 119.52 | 119.58 | 118.25 | 118.85 | 7,291,658 | -0.85(-0.71%) |
Jun 10, 2021 | 117.97 | 119.83 | 117.93 | 119.70 | 9,798,954 | +2.01(+1.71%) |
Jun 09, 2021 | 116.86 | 117.88 | 116.86 | 117.69 | 8,347,569 | +1.13(+0.97%) |
Jun 08, 2021 | 117.21 | 117.28 | 115.67 | 116.56 | 11,317,491 | -0.36(-0.31%) |
Jun 07, 2021 | 116.79 | 117.95 | 116.59 | 116.92 | 14,647,787 | +0.42(+0.36%) |
Jun 04, 2021 | 116.74 | 117.09 | 116.37 | 116.50 | 11,767,313 | +0.37(+0.32%) |
Jun 03, 2021 | 115.35 | 116.44 | 115.09 | 116.13 | 13,879,346 | +0.35(+0.30%) |
Jun 02, 2021 | 116.11 | 116.41 | 115.50 | 115.78 | 13,879,149 | -0.23(-0.20%) |
Jun 01, 2021 | 118.09 | 118.13 | 115.91 | 116.01 | 14,008,966 | -1.94(-1.64%) |
May 28, 2021 | 117.94 | 118.92 | 117.87 | 117.95 | 10,542,197 | +0.46(+0.39%) |
May 27, 2021 | 117.99 | 118.09 | 117.42 | 117.49 | 8,491,452 | -0.26(-0.22%) |
May 26, 2021 | 118.40 | 118.44 | 117.24 | 117.75 | 7,177,155 | -0.69(-0.58%) |
May 25, 2021 | 118.96 | 118.97 | 118.30 | 118.43 | 7,124,400 | -0.35(-0.30%) |
May 24, 2021 | 119.28 | 119.52 | 118.74 | 118.79 | 5,196,563 | +0.11(+0.10%) |
May 21, 2021 | 119.04 | 119.91 | 118.58 | 118.67 | 8,827,103 | +0.02(+0.02%) |
May 20, 2021 | 117.38 | 119.16 | 117.38 | 118.65 | 7,883,303 | +1.23(+1.05%) |
May 19, 2021 | 116.86 | 117.50 | 116.03 | 117.42 | 10,545,401 | -0.20(-0.17%) |
May 18, 2021 | 117.55 | 118.30 | 117.15 | 117.62 | 9,643,099 | +0.04(+0.03%) |
May 17, 2021 | 117.67 | 118.21 | 117.51 | 117.58 | 6,285,466 | -0.22(-0.19%) |
May 14, 2021 | 117.89 | 118.19 | 117.51 | 117.80 | 6,906,426 | +0.59(+0.51%) |
May 13, 2021 | 116.37 | 117.74 | 116.19 | 117.21 | 11,766,267 | +1.05(+0.90%) |
May 12, 2021 | 116.64 | 117.22 | 116.06 | 116.16 | 11,471,016 | -1.11(-0.94%) |
May 11, 2021 | 117.93 | 118.42 | 117.00 | 117.27 | 11,902,328 | -1.28(-1.08%) |
May 10, 2021 | 118.82 | 119.46 | 118.50 | 118.55 | 9,270,841 | +0.15(+0.13%) |
May 07, 2021 | 117.86 | 119.02 | 117.81 | 118.39 | 7,940,157 | +0.81(+0.69%) |
May 06, 2021 | 116.76 | 117.59 | 116.16 | 117.58 | 16,887,492 | +0.15(+0.13%) |
May 05, 2021 | 117.38 | 117.79 | 116.81 | 117.43 | 17,514,664 | +0.21(+0.18%) |
May 04, 2021 | 116.92 | 117.31 | 116.42 | 117.22 | 16,962,400 | +0.12(+0.11%) |