Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 140.34 | 141.47 | 139.55 | 140.90 | 8,935,740 | -1.11(-0.78%) |
Jul 29, 2021 | 137.79 | 142.52 | 137.71 | 142.01 | 20,664,070 | +8.03(+6.00%) |
Jul 28, 2021 | 132.88 | 134.42 | 131.81 | 133.98 | 9,909,092 | +1.42(+1.07%) |
Jul 27, 2021 | 134.02 | 134.50 | 130.00 | 132.56 | 8,051,374 | -2.42(-1.79%) |
Jul 26, 2021 | 135.40 | 135.80 | 133.79 | 134.97 | 6,648,442 | -1.30(-0.95%) |
Jul 23, 2021 | 134.93 | 136.38 | 133.59 | 136.27 | 6,709,012 | +2.29(+1.71%) |
Jul 22, 2021 | 133.56 | 134.36 | 133.09 | 133.98 | 4,106,362 | +0.25(+0.19%) |
Jul 21, 2021 | 131.35 | 133.77 | 131.35 | 133.72 | 6,603,447 | +2.47(+1.88%) |
Jul 20, 2021 | 130.76 | 132.08 | 129.05 | 131.26 | 6,398,232 | +0.72(+0.55%) |
Jul 19, 2021 | 129.80 | 130.64 | 128.68 | 130.54 | 9,960,629 | -0.87(-0.66%) |
Jul 16, 2021 | 133.44 | 134.04 | 131.24 | 131.41 | 6,287,955 | -1.65(-1.24%) |
Jul 15, 2021 | 135.56 | 135.57 | 132.36 | 133.06 | 7,086,631 | -2.15(-1.59%) |
Jul 14, 2021 | 134.97 | 137.65 | 134.03 | 135.21 | 12,019,139 | +2.42(+1.82%) |
Jul 13, 2021 | 133.98 | 136.69 | 132.08 | 132.79 | 6,034,897 | -1.21(-0.91%) |
Jul 12, 2021 | 133.00 | 134.52 | 132.81 | 134.00 | 7,214,868 | +0.98(+0.74%) |
Jul 09, 2021 | 129.70 | 133.31 | 129.62 | 133.03 | 7,821,550 | +2.95(+2.27%) |
Jul 08, 2021 | 129.54 | 130.62 | 127.54 | 130.07 | 7,974,548 | -1.58(-1.20%) |
Jul 07, 2021 | 133.79 | 133.90 | 130.80 | 131.65 | 5,352,530 | -1.15(-0.86%) |
Jul 06, 2021 | 134.50 | 134.67 | 131.38 | 132.80 | 7,542,416 | -1.31(-0.97%) |
Jul 02, 2021 | 133.55 | 134.20 | 132.86 | 134.11 | 5,740,837 | +1.67(+1.26%) |
Jul 01, 2021 | 134.42 | 134.52 | 132.01 | 132.43 | 6,478,737 | -2.00(-1.49%) |
Jun 30, 2021 | 133.89 | 135.09 | 133.41 | 134.44 | 6,852,885 | +0.29(+0.22%) |
Jun 29, 2021 | 131.33 | 134.46 | 130.98 | 134.15 | 7,319,851 | +2.73(+2.08%) |
Jun 28, 2021 | 130.02 | 131.84 | 129.78 | 131.42 | 7,064,257 | +1.95(+1.50%) |
Jun 25, 2021 | 130.22 | 131.18 | 128.83 | 129.47 | 8,451,355 | -0.25(-0.20%) |
Jun 24, 2021 | 128.50 | 130.28 | 128.25 | 129.72 | 8,442,291 | +2.26(+1.77%) |
Jun 23, 2021 | 126.88 | 128.13 | 126.80 | 127.47 | 7,030,488 | +0.41(+0.33%) |
Jun 22, 2021 | 126.25 | 127.27 | 125.37 | 127.05 | 6,353,647 | +1.05(+0.84%) |
Jun 21, 2021 | 125.14 | 127.07 | 124.78 | 126.00 | 6,773,445 | +0.90(+0.72%) |
Jun 18, 2021 | 126.56 | 126.58 | 124.38 | 125.10 | 13,559,235 | -2.21(-1.74%) |
Jun 17, 2021 | 126.33 | 128.50 | 126.12 | 127.31 | 7,034,559 | +0.38(+0.30%) |
Jun 16, 2021 | 128.36 | 128.91 | 125.72 | 126.93 | 7,870,972 | -0.59(-0.46%) |
Jun 15, 2021 | 128.99 | 129.22 | 127.19 | 127.52 | 6,082,993 | -1.63(-1.26%) |
Jun 14, 2021 | 127.17 | 129.15 | 126.78 | 129.15 | 8,408,841 | +2.53(+2.00%) |
Jun 11, 2021 | 125.85 | 126.65 | 125.71 | 126.62 | 6,943,028 | +0.38(+0.30%) |
Jun 10, 2021 | 125.14 | 127.07 | 124.70 | 126.25 | 5,870,650 | +1.25(+1.00%) |
Jun 09, 2021 | 127.07 | 127.31 | 124.90 | 124.99 | 7,141,159 | -1.23(-0.98%) |
Jun 08, 2021 | 126.09 | 127.34 | 125.10 | 126.23 | 10,267,391 | +0.83(+0.66%) |
Jun 07, 2021 | 125.76 | 125.82 | 124.76 | 125.40 | 5,913,578 | -0.96(-0.76%) |
Jun 04, 2021 | 124.65 | 127.03 | 124.34 | 126.36 | 7,885,199 | +2.41(+1.94%) |
Jun 03, 2021 | 124.77 | 125.46 | 123.61 | 123.95 | 7,062,880 | -1.92(-1.52%) |
Jun 02, 2021 | 125.27 | 126.72 | 124.60 | 125.87 | 6,406,087 | +0.53(+0.42%) |
Jun 01, 2021 | 126.43 | 127.33 | 124.96 | 125.34 | 7,543,032 | -0.56(-0.45%) |
May 28, 2021 | 125.54 | 126.93 | 125.35 | 125.90 | 7,527,286 | +0.84(+0.67%) |
May 27, 2021 | 124.21 | 126.00 | 124.19 | 125.06 | 7,885,002 | +0.51(+0.41%) |
May 26, 2021 | 125.28 | 125.89 | 123.73 | 124.55 | 7,115,942 | -0.62(-0.49%) |
May 25, 2021 | 124.97 | 125.68 | 124.28 | 125.16 | 7,769,199 | +0.79(+0.63%) |
May 24, 2021 | 122.90 | 125.40 | 122.90 | 124.38 | 8,793,449 | +1.36(+1.10%) |
May 21, 2021 | 123.66 | 124.17 | 122.11 | 123.02 | 9,268,963 | -1.10(-0.89%) |
May 20, 2021 | 123.09 | 124.72 | 123.02 | 124.12 | 9,839,387 | +1.84(+1.51%) |
May 19, 2021 | 119.03 | 122.43 | 118.33 | 122.28 | 8,669,800 | +1.65(+1.37%) |
May 18, 2021 | 122.25 | 122.81 | 120.52 | 120.64 | 9,238,594 | -0.83(-0.69%) |
May 17, 2021 | 120.99 | 121.50 | 119.51 | 121.47 | 6,321,306 | -0.33(-0.27%) |
May 14, 2021 | 120.37 | 122.98 | 119.61 | 121.80 | 10,327,353 | +2.84(+2.39%) |
May 13, 2021 | 118.96 | 120.23 | 117.79 | 118.95 | 11,363,952 | +2.33(+2.00%) |
May 12, 2021 | 117.94 | 118.97 | 115.74 | 116.62 | 14,452,945 | -3.51(-2.92%) |
May 11, 2021 | 117.21 | 120.31 | 116.76 | 120.13 | 12,766,454 | -0.53(-0.44%) |
May 10, 2021 | 127.29 | 127.86 | 120.55 | 120.66 | 20,880,170 | -8.34(-6.46%) |
May 07, 2021 | 128.15 | 129.79 | 127.54 | 129.00 | 7,366,709 | +1.73(+1.36%) |
May 06, 2021 | 125.86 | 127.78 | 124.55 | 127.27 | 8,925,023 | +1.26(+1.00%) |
May 05, 2021 | 127.34 | 127.69 | 125.50 | 126.01 | 6,715,730 | +0.50(+0.40%) |
May 04, 2021 | 127.27 | 127.27 | 123.92 | 125.51 | 12,816,985 | -3.10(-2.41%) |