Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 161.68 | 162.92 | 161.44 | 162.57 | 5,527,563 | +0.50(+0.31%) |
Jul 29, 2021 | 161.01 | 162.10 | 160.51 | 162.06 | 3,714,668 | +1.48(+0.92%) |
Jul 28, 2021 | 159.64 | 161.01 | 159.24 | 160.58 | 4,226,017 | +0.86(+0.54%) |
Jul 27, 2021 | 159.96 | 160.72 | 157.78 | 159.72 | 4,490,480 | -0.50(-0.32%) |
Jul 26, 2021 | 160.82 | 161.62 | 158.99 | 160.22 | 3,975,949 | -1.23(-0.76%) |
Jul 23, 2021 | 159.50 | 161.54 | 158.90 | 161.45 | 4,345,893 | +2.60(+1.64%) |
Jul 22, 2021 | 156.36 | 158.92 | 156.18 | 158.85 | 4,997,753 | +2.52(+1.61%) |
Jul 21, 2021 | 155.77 | 156.66 | 155.29 | 156.33 | 5,557,118 | +1.30(+0.84%) |
Jul 20, 2021 | 152.62 | 155.67 | 151.96 | 155.03 | 4,769,719 | +1.81(+1.18%) |
Jul 19, 2021 | 153.15 | 154.14 | 151.98 | 153.21 | 7,600,953 | -1.92(-1.24%) |
Jul 16, 2021 | 156.85 | 156.93 | 154.93 | 155.13 | 6,804,387 | -1.79(-1.14%) |
Jul 15, 2021 | 156.12 | 157.42 | 155.66 | 156.92 | 6,628,045 | +0.14(+0.09%) |
Jul 14, 2021 | 157.10 | 157.93 | 156.58 | 156.78 | 5,077,490 | -0.05(-0.03%) |
Jul 13, 2021 | 156.59 | 157.52 | 156.26 | 156.82 | 5,922,403 | -0.22(-0.14%) |
Jul 12, 2021 | 156.87 | 157.64 | 155.97 | 157.05 | 5,143,236 | +0.80(+0.51%) |
Jul 09, 2021 | 156.92 | 157.19 | 155.78 | 156.25 | 5,155,998 | +0.36(+0.23%) |
Jul 08, 2021 | 153.06 | 156.08 | 152.71 | 155.89 | 6,266,097 | +0.46(+0.29%) |
Jul 07, 2021 | 155.44 | 156.74 | 153.61 | 155.44 | 5,572,548 | +0.05(+0.03%) |
Jul 06, 2021 | 155.20 | 155.71 | 153.20 | 155.39 | 6,873,094 | +0.36(+0.23%) |
Jul 02, 2021 | 153.54 | 155.25 | 152.99 | 155.03 | 6,591,843 | +1.69(+1.10%) |
Jul 01, 2021 | 149.53 | 153.54 | 149.35 | 153.34 | 9,284,241 | +3.41(+2.27%) |
Jun 30, 2021 | 150.22 | 150.75 | 148.99 | 149.93 | 10,591,612 | -1.42(-0.94%) |
Jun 29, 2021 | 148.74 | 151.79 | 148.40 | 151.35 | 10,587,002 | +3.48(+2.36%) |
Jun 28, 2021 | 149.38 | 149.51 | 147.04 | 147.87 | 13,530,513 | -1.93(-1.29%) |
Jun 25, 2021 | 147.91 | 150.03 | 146.04 | 149.80 | 47,692,124 | +20.14(+15.53%) |
Jun 24, 2021 | 129.95 | 130.84 | 128.98 | 129.66 | 11,339,949 | +0.49(+0.38%) |
Jun 23, 2021 | 128.89 | 129.76 | 128.31 | 129.17 | 4,703,272 | +0.60(+0.47%) |
Jun 22, 2021 | 126.97 | 128.78 | 126.29 | 128.57 | 6,226,498 | +2.33(+1.85%) |
Jun 21, 2021 | 125.43 | 126.91 | 124.90 | 126.24 | 6,478,912 | +1.62(+1.30%) |
Jun 18, 2021 | 122.94 | 125.22 | 122.94 | 124.62 | 10,082,475 | -0.49(-0.40%) |
Jun 17, 2021 | 125.61 | 126.05 | 124.09 | 125.12 | 8,828,133 | -1.44(-1.13%) |
Jun 16, 2021 | 126.46 | 127.30 | 125.78 | 126.55 | 8,155,457 | +0.11(+0.08%) |
Jun 15, 2021 | 127.66 | 127.86 | 126.00 | 126.45 | 5,324,917 | -1.04(-0.81%) |
Jun 14, 2021 | 127.82 | 128.16 | 126.29 | 127.49 | 5,917,786 | -0.56(-0.44%) |
Jun 11, 2021 | 127.62 | 128.10 | 126.68 | 128.05 | 5,579,091 | +0.93(+0.73%) |
Jun 10, 2021 | 127.62 | 128.66 | 126.35 | 127.12 | 6,783,745 | -0.83(-0.65%) |
Jun 09, 2021 | 129.68 | 130.92 | 127.57 | 127.95 | 6,644,198 | -1.47(-1.13%) |
Jun 08, 2021 | 130.72 | 130.75 | 128.50 | 129.42 | 5,064,163 | -0.58(-0.45%) |
Jun 07, 2021 | 130.05 | 131.22 | 129.51 | 130.00 | 3,879,499 | +0.20(+0.16%) |
Jun 04, 2021 | 130.53 | 130.96 | 128.38 | 129.79 | 5,375,626 | -0.42(-0.32%) |
Jun 03, 2021 | 129.27 | 130.72 | 128.60 | 130.21 | 5,180,229 | +0.00(+0.00%) |
Jun 02, 2021 | 130.62 | 131.49 | 129.59 | 130.21 | 5,384,975 | -0.33(-0.25%) |
Jun 01, 2021 | 133.78 | 133.98 | 130.25 | 130.54 | 5,746,869 | -1.89(-1.43%) |
May 28, 2021 | 132.22 | 133.30 | 132.08 | 132.44 | 4,280,896 | +0.17(+0.13%) |
May 27, 2021 | 133.22 | 133.96 | 132.19 | 132.26 | 13,306,818 | -0.32(-0.24%) |
May 26, 2021 | 130.95 | 133.58 | 130.75 | 132.59 | 7,001,283 | +2.49(+1.91%) |
May 25, 2021 | 130.70 | 130.92 | 129.64 | 130.10 | 5,044,099 | +0.25(+0.19%) |
May 24, 2021 | 128.91 | 130.12 | 128.63 | 129.84 | 4,453,294 | +1.36(+1.06%) |
May 21, 2021 | 129.62 | 129.95 | 128.25 | 128.49 | 6,173,931 | -0.59(-0.46%) |
May 20, 2021 | 129.57 | 129.99 | 128.03 | 129.08 | 5,094,748 | +0.30(+0.23%) |
May 19, 2021 | 129.28 | 129.76 | 127.81 | 128.78 | 5,762,407 | -2.52(-1.92%) |
May 18, 2021 | 132.15 | 133.15 | 131.19 | 131.30 | 5,855,474 | -0.82(-0.62%) |
May 17, 2021 | 132.04 | 132.76 | 131.24 | 132.12 | 4,061,961 | +0.47(+0.35%) |
May 14, 2021 | 130.12 | 132.38 | 129.83 | 131.66 | 4,509,764 | +2.25(+1.74%) |
May 13, 2021 | 129.50 | 130.78 | 128.32 | 129.41 | 6,488,597 | +0.21(+0.16%) |
May 12, 2021 | 131.16 | 132.52 | 129.18 | 129.19 | 6,055,224 | -3.61(-2.72%) |
May 11, 2021 | 134.03 | 134.03 | 130.76 | 132.81 | 8,375,212 | +0.70(+0.53%) |
May 10, 2021 | 133.66 | 134.53 | 132.08 | 132.11 | 5,853,125 | -1.37(-1.02%) |
May 07, 2021 | 130.75 | 134.98 | 130.48 | 133.48 | 10,909,808 | +4.18(+3.24%) |
May 06, 2021 | 128.43 | 129.63 | 127.79 | 129.29 | 5,369,448 | +1.24(+0.97%) |
May 05, 2021 | 128.68 | 129.99 | 127.93 | 128.05 | 6,441,136 | +0.64(+0.50%) |
May 04, 2021 | 128.07 | 128.42 | 126.38 | 127.41 | 6,328,260 | -1.43(-1.11%) |