Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 137.95 | 138.49 | 137.88 | 138.30 | 15,504,718 | +0.64(+0.46%) |
Jul 29, 2021 | 137.62 | 138.03 | 137.39 | 137.66 | 12,465,505 | -0.77(-0.55%) |
Jul 28, 2021 | 137.52 | 138.45 | 137.15 | 138.43 | 15,509,794 | +0.01(+0.01%) |
Jul 27, 2021 | 138.13 | 138.47 | 137.82 | 138.42 | 14,093,213 | +1.46(+1.07%) |
Jul 26, 2021 | 137.82 | 137.88 | 136.79 | 136.96 | 11,608,186 | -0.41(-0.30%) |
Jul 23, 2021 | 136.85 | 137.51 | 136.80 | 137.37 | 13,663,782 | -0.92(-0.67%) |
Jul 22, 2021 | 137.00 | 138.57 | 136.96 | 138.29 | 19,607,146 | +1.29(+0.95%) |
Jul 21, 2021 | 137.07 | 137.37 | 135.67 | 137.00 | 21,608,902 | -1.76(-1.27%) |
Jul 20, 2021 | 141.09 | 141.26 | 138.53 | 138.75 | 28,131,012 | -1.35(-0.96%) |
Jul 19, 2021 | 139.63 | 140.56 | 139.33 | 140.10 | 43,451,560 | +3.01(+2.19%) |
Jul 16, 2021 | 136.29 | 137.22 | 136.27 | 137.10 | 13,824,489 | -0.26(-0.19%) |
Jul 15, 2021 | 136.86 | 137.46 | 136.01 | 137.36 | 19,958,996 | +1.50(+1.10%) |
Jul 14, 2021 | 135.06 | 135.90 | 134.88 | 135.86 | 17,337,598 | +1.55(+1.15%) |
Jul 13, 2021 | 135.81 | 136.40 | 133.79 | 134.31 | 25,232,266 | -1.05(-0.78%) |
Jul 12, 2021 | 136.06 | 136.19 | 135.21 | 135.37 | 11,470,481 | -0.18(-0.13%) |
Jul 09, 2021 | 135.86 | 135.97 | 135.51 | 135.54 | 15,657,659 | -1.93(-1.41%) |
Jul 08, 2021 | 137.72 | 138.24 | 137.06 | 137.48 | 18,904,892 | +0.54(+0.39%) |
Jul 07, 2021 | 136.50 | 137.42 | 136.18 | 136.94 | 22,662,534 | +1.20(+0.89%) |
Jul 06, 2021 | 134.79 | 135.97 | 134.79 | 135.74 | 21,660,982 | +1.57(+1.17%) |
Jul 02, 2021 | 133.42 | 134.16 | 133.31 | 134.16 | 10,432,398 | +0.80(+0.60%) |
Jul 01, 2021 | 133.18 | 133.49 | 132.77 | 133.36 | 11,686,219 | +0.01(+0.01%) |
Jun 30, 2021 | 133.26 | 133.89 | 133.09 | 133.35 | 17,004,418 | +0.59(+0.45%) |
Jun 29, 2021 | 132.20 | 132.77 | 132.14 | 132.76 | 12,197,187 | +0.22(+0.17%) |
Jun 28, 2021 | 131.85 | 132.84 | 131.83 | 132.54 | 12,405,798 | +1.35(+1.03%) |
Jun 25, 2021 | 132.35 | 132.47 | 130.60 | 131.19 | 16,845,850 | -1.38(-1.04%) |
Jun 24, 2021 | 132.49 | 132.94 | 132.41 | 132.57 | 9,513,093 | +0.21(+0.16%) |
Jun 23, 2021 | 132.21 | 132.57 | 131.84 | 132.35 | 13,033,857 | -0.34(-0.26%) |
Jun 22, 2021 | 131.34 | 132.73 | 131.29 | 132.70 | 15,728,531 | +0.32(+0.24%) |
Jun 21, 2021 | 133.39 | 133.48 | 132.12 | 132.37 | 18,379,458 | -2.25(-1.67%) |
Jun 18, 2021 | 133.29 | 134.91 | 133.14 | 134.63 | 28,911,590 | +2.48(+1.88%) |
Jun 17, 2021 | 131.05 | 133.88 | 130.85 | 132.14 | 38,130,344 | +1.95(+1.50%) |
Jun 16, 2021 | 130.63 | 130.88 | 129.53 | 130.19 | 21,298,802 | -0.11(-0.08%) |
Jun 15, 2021 | 130.07 | 130.34 | 129.78 | 130.30 | 19,708,798 | -0.16(-0.12%) |
Jun 14, 2021 | 131.27 | 131.27 | 130.27 | 130.46 | 10,174,134 | -1.01(-0.77%) |
Jun 11, 2021 | 131.46 | 131.55 | 131.03 | 131.47 | 9,359,747 | -0.21(-0.16%) |
Jun 10, 2021 | 130.10 | 131.70 | 129.96 | 131.68 | 21,322,792 | +0.79(+0.60%) |
Jun 09, 2021 | 130.96 | 131.32 | 130.49 | 130.90 | 14,293,600 | +1.15(+0.88%) |
Jun 08, 2021 | 129.94 | 129.94 | 129.53 | 129.75 | 12,157,062 | +0.91(+0.70%) |
Jun 07, 2021 | 128.96 | 129.06 | 128.71 | 128.84 | 8,443,033 | -0.40(-0.31%) |
Jun 04, 2021 | 127.97 | 129.24 | 127.97 | 129.24 | 17,074,514 | +1.75(+1.37%) |
Jun 03, 2021 | 127.96 | 127.96 | 127.34 | 127.50 | 11,900,672 | -0.48(-0.38%) |
Jun 02, 2021 | 128.00 | 128.22 | 127.78 | 127.98 | 7,953,808 | +0.30(+0.23%) |
Jun 01, 2021 | 127.32 | 127.73 | 126.79 | 127.68 | 12,838,740 | -0.03(-0.02%) |
May 28, 2021 | 127.84 | 128.50 | 127.62 | 127.71 | 11,119,967 | -0.20(-0.16%) |
May 27, 2021 | 127.77 | 127.94 | 127.29 | 127.91 | 11,695,722 | -0.52(-0.41%) |
May 26, 2021 | 128.77 | 129.06 | 128.12 | 128.43 | 10,614,400 | -0.22(-0.17%) |
May 25, 2021 | 127.89 | 128.69 | 127.88 | 128.65 | 13,384,053 | +1.18(+0.93%) |
May 24, 2021 | 127.29 | 127.84 | 127.20 | 127.47 | 7,445,831 | +0.47(+0.37%) |
May 21, 2021 | 126.99 | 127.03 | 126.44 | 127.00 | 11,026,228 | +0.41(+0.32%) |
May 20, 2021 | 126.16 | 126.83 | 126.08 | 126.59 | 14,428,795 | +1.03(+0.82%) |
May 19, 2021 | 125.98 | 126.66 | 125.11 | 125.56 | 15,497,443 | -0.30(-0.24%) |
May 18, 2021 | 125.83 | 125.98 | 125.52 | 125.86 | 12,382,911 | -0.32(-0.26%) |
May 17, 2021 | 126.22 | 126.54 | 125.98 | 126.19 | 6,627,268 | -0.27(-0.21%) |
May 14, 2021 | 125.95 | 126.45 | 125.66 | 126.45 | 19,042,778 | +1.17(+0.94%) |
May 13, 2021 | 125.39 | 125.80 | 125.12 | 125.28 | 14,172,858 | +0.19(+0.16%) |
May 12, 2021 | 126.08 | 126.20 | 124.87 | 125.09 | 22,611,578 | -1.33(-1.05%) |
May 11, 2021 | 126.59 | 126.82 | 126.17 | 126.42 | 16,432,188 | -0.75(-0.59%) |
May 10, 2021 | 128.18 | 128.46 | 127.02 | 127.17 | 16,417,997 | -1.27(-0.99%) |
May 07, 2021 | 129.24 | 129.70 | 128.14 | 128.44 | 19,888,480 | -0.64(-0.49%) |
May 06, 2021 | 128.46 | 129.32 | 128.41 | 129.07 | 23,748,674 | +0.21(+0.17%) |
May 05, 2021 | 128.25 | 129.01 | 128.15 | 128.86 | 12,063,061 | +0.21(+0.16%) |
May 04, 2021 | 128.68 | 129.30 | 128.36 | 128.65 | 20,206,212 | +0.87(+0.68%) |