Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 140.27 | 141.40 | 139.48 | 140.83 | 8,940,148 | -1.11(-0.78%) |
Jul 29, 2021 | 137.73 | 142.45 | 137.64 | 141.94 | 20,674,264 | +8.03(+6.00%) |
Jul 28, 2021 | 132.81 | 134.35 | 131.75 | 133.91 | 9,913,980 | +1.42(+1.07%) |
Jul 27, 2021 | 133.96 | 134.44 | 129.93 | 132.49 | 8,055,346 | -2.42(-1.79%) |
Jul 26, 2021 | 135.33 | 135.73 | 133.72 | 134.91 | 6,651,721 | -1.30(-0.95%) |
Jul 23, 2021 | 134.86 | 136.31 | 133.53 | 136.20 | 6,712,321 | +2.29(+1.71%) |
Jul 22, 2021 | 133.50 | 134.30 | 133.03 | 133.91 | 4,108,388 | +0.25(+0.19%) |
Jul 21, 2021 | 131.29 | 133.70 | 131.29 | 133.66 | 6,606,705 | +2.46(+1.88%) |
Jul 20, 2021 | 130.69 | 132.01 | 128.98 | 131.19 | 6,401,388 | +0.71(+0.55%) |
Jul 19, 2021 | 129.74 | 130.58 | 128.62 | 130.48 | 9,965,542 | -0.86(-0.66%) |
Jul 16, 2021 | 133.38 | 133.98 | 131.18 | 131.34 | 6,291,057 | -1.65(-1.24%) |
Jul 15, 2021 | 135.49 | 135.51 | 132.29 | 132.99 | 7,090,127 | -2.15(-1.59%) |
Jul 14, 2021 | 134.91 | 137.58 | 133.97 | 135.14 | 12,025,067 | +2.42(+1.82%) |
Jul 13, 2021 | 133.91 | 136.62 | 132.01 | 132.73 | 6,037,874 | -1.21(-0.91%) |
Jul 12, 2021 | 132.93 | 134.46 | 132.75 | 133.94 | 7,218,427 | +0.98(+0.74%) |
Jul 09, 2021 | 129.63 | 133.24 | 129.56 | 132.96 | 7,825,408 | +2.95(+2.27%) |
Jul 08, 2021 | 129.47 | 130.55 | 127.48 | 130.01 | 7,978,481 | -1.58(-1.20%) |
Jul 07, 2021 | 133.72 | 133.84 | 130.73 | 131.59 | 5,355,170 | -1.15(-0.86%) |
Jul 06, 2021 | 134.44 | 134.61 | 131.32 | 132.74 | 7,546,136 | -1.31(-0.98%) |
Jul 02, 2021 | 133.49 | 134.14 | 132.79 | 134.04 | 5,743,668 | +1.67(+1.26%) |
Jul 01, 2021 | 134.35 | 134.46 | 131.95 | 132.37 | 6,481,933 | -2.00(-1.49%) |
Jun 30, 2021 | 133.83 | 135.03 | 133.35 | 134.37 | 6,856,266 | +0.29(+0.22%) |
Jun 29, 2021 | 131.27 | 134.39 | 130.91 | 134.08 | 7,323,461 | +2.73(+2.08%) |
Jun 28, 2021 | 129.95 | 131.78 | 129.72 | 131.35 | 7,067,741 | +1.95(+1.50%) |
Jun 25, 2021 | 130.16 | 131.12 | 128.77 | 129.41 | 8,455,524 | -0.25(-0.20%) |
Jun 24, 2021 | 128.44 | 130.22 | 128.19 | 129.66 | 8,446,456 | +2.26(+1.77%) |
Jun 23, 2021 | 126.81 | 128.07 | 126.74 | 127.41 | 7,033,956 | +0.41(+0.33%) |
Jun 22, 2021 | 126.18 | 127.21 | 125.31 | 126.99 | 6,356,781 | +1.05(+0.84%) |
Jun 21, 2021 | 125.08 | 127.01 | 124.72 | 125.94 | 6,776,786 | +0.90(+0.72%) |
Jun 18, 2021 | 126.49 | 126.52 | 124.32 | 125.04 | 13,565,923 | -2.21(-1.74%) |
Jun 17, 2021 | 126.27 | 128.44 | 126.06 | 127.25 | 7,038,029 | +0.38(+0.30%) |
Jun 16, 2021 | 128.30 | 128.84 | 125.66 | 126.87 | 7,874,855 | -0.59(-0.46%) |
Jun 15, 2021 | 128.93 | 129.15 | 127.13 | 127.46 | 6,085,993 | -1.63(-1.26%) |
Jun 14, 2021 | 127.10 | 129.09 | 126.72 | 129.09 | 8,412,988 | +2.53(+2.00%) |
Jun 11, 2021 | 125.79 | 126.59 | 125.65 | 126.56 | 6,946,452 | +0.38(+0.30%) |
Jun 10, 2021 | 125.08 | 127.01 | 124.64 | 126.18 | 5,873,546 | +1.25(+1.00%) |
Jun 09, 2021 | 127.01 | 127.25 | 124.84 | 124.93 | 7,144,682 | -1.23(-0.98%) |
Jun 08, 2021 | 126.03 | 127.28 | 125.04 | 126.16 | 10,272,456 | +0.83(+0.66%) |
Jun 07, 2021 | 125.69 | 125.76 | 124.70 | 125.34 | 5,916,494 | -0.96(-0.76%) |
Jun 04, 2021 | 124.58 | 126.96 | 124.28 | 126.30 | 7,889,088 | +2.41(+1.94%) |
Jun 03, 2021 | 124.71 | 125.40 | 123.55 | 123.89 | 7,066,364 | -1.92(-1.52%) |
Jun 02, 2021 | 125.20 | 126.66 | 124.54 | 125.81 | 6,409,246 | +0.53(+0.42%) |
Jun 01, 2021 | 126.36 | 127.27 | 124.90 | 125.28 | 7,546,753 | -0.56(-0.45%) |
May 28, 2021 | 125.48 | 126.87 | 125.29 | 125.84 | 7,530,999 | +0.84(+0.67%) |
May 27, 2021 | 124.15 | 125.94 | 124.13 | 125.00 | 7,888,891 | +0.52(+0.41%) |
May 26, 2021 | 125.22 | 125.82 | 123.67 | 124.48 | 7,119,452 | -0.62(-0.49%) |
May 25, 2021 | 124.91 | 125.62 | 124.21 | 125.10 | 7,773,031 | +0.79(+0.63%) |
May 24, 2021 | 122.84 | 125.34 | 122.84 | 124.32 | 8,797,787 | +1.36(+1.10%) |
May 21, 2021 | 123.60 | 124.11 | 122.05 | 122.96 | 9,273,535 | -1.10(-0.89%) |
May 20, 2021 | 123.03 | 124.66 | 122.96 | 124.06 | 9,844,241 | +1.84(+1.51%) |
May 19, 2021 | 118.97 | 122.37 | 118.27 | 122.22 | 8,674,076 | +1.65(+1.37%) |
May 18, 2021 | 122.19 | 122.75 | 120.46 | 120.58 | 9,243,152 | -0.83(-0.69%) |
May 17, 2021 | 120.93 | 121.44 | 119.45 | 121.41 | 6,324,424 | -0.33(-0.27%) |
May 14, 2021 | 120.31 | 122.92 | 119.55 | 121.73 | 10,332,447 | +2.84(+2.39%) |
May 13, 2021 | 118.90 | 120.17 | 117.73 | 118.89 | 11,369,558 | +2.33(+2.00%) |
May 12, 2021 | 117.88 | 118.91 | 115.68 | 116.56 | 14,460,075 | -3.51(-2.92%) |
May 11, 2021 | 117.15 | 120.25 | 116.70 | 120.07 | 12,772,751 | -0.53(-0.44%) |
May 10, 2021 | 127.23 | 127.80 | 120.49 | 120.60 | 20,890,470 | -8.33(-6.46%) |
May 07, 2021 | 128.09 | 129.72 | 127.48 | 128.94 | 7,370,343 | +1.73(+1.36%) |
May 06, 2021 | 125.80 | 127.71 | 124.49 | 127.21 | 8,929,426 | +1.26(+1.00%) |
May 05, 2021 | 127.28 | 127.63 | 125.44 | 125.94 | 6,719,043 | +0.50(+0.39%) |
May 04, 2021 | 127.21 | 127.21 | 123.86 | 125.45 | 12,823,308 | -3.10(-2.41%) |