Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 135.03 | 135.31 | 134.25 | 134.73 | 25,575,780 | -1.05(-0.77%) |
Jul 29, 2021 | 136.15 | 136.66 | 135.54 | 135.78 | 31,663,800 | -0.32(-0.23%) |
Jul 28, 2021 | 136.31 | 138.30 | 135.28 | 136.09 | 95,123,280 | +4.19(+3.18%) |
Jul 27, 2021 | 134.25 | 134.40 | 130.10 | 131.90 | 54,603,920 | -2.13(-1.59%) |
Jul 26, 2021 | 133.33 | 134.24 | 132.30 | 134.03 | 30,540,560 | +1.02(+0.77%) |
Jul 23, 2021 | 130.43 | 133.40 | 129.80 | 133.01 | 41,506,420 | +4.59(+3.58%) |
Jul 22, 2021 | 127.84 | 128.48 | 127.50 | 128.42 | 14,268,220 | +0.87(+0.68%) |
Jul 21, 2021 | 126.13 | 127.60 | 126.02 | 127.55 | 20,899,000 | +1.34(+1.06%) |
Jul 20, 2021 | 125.53 | 127.04 | 124.35 | 126.21 | 26,315,280 | +1.63(+1.31%) |
Jul 19, 2021 | 126.09 | 126.20 | 123.50 | 124.58 | 27,962,800 | -2.39(-1.88%) |
Jul 16, 2021 | 127.66 | 127.81 | 126.15 | 126.97 | 20,424,540 | -0.03(-0.03%) |
Jul 15, 2021 | 128.65 | 128.70 | 126.53 | 127.00 | 24,213,220 | -1.23(-0.96%) |
Jul 14, 2021 | 127.96 | 129.33 | 127.91 | 128.24 | 23,743,980 | +0.89(+0.70%) |
Jul 13, 2021 | 127.04 | 128.06 | 126.67 | 127.34 | 19,244,860 | +0.37(+0.29%) |
Jul 12, 2021 | 126.18 | 127.07 | 125.61 | 126.98 | 17,665,580 | +1.46(+1.16%) |
Jul 09, 2021 | 125.03 | 125.73 | 124.55 | 125.52 | 18,631,680 | +0.48(+0.38%) |
Jul 08, 2021 | 124.40 | 125.59 | 124.02 | 125.04 | 23,778,540 | -1.43(-1.13%) |
Jul 07, 2021 | 127.16 | 127.28 | 126.15 | 126.47 | 24,048,680 | +0.28(+0.23%) |
Jul 06, 2021 | 125.65 | 126.43 | 124.58 | 126.19 | 26,374,580 | +0.93(+0.74%) |
Jul 02, 2021 | 123.15 | 125.37 | 123.06 | 125.26 | 26,002,180 | +2.81(+2.30%) |
Jul 01, 2021 | 121.72 | 122.59 | 121.53 | 122.44 | 18,110,400 | +0.35(+0.29%) |
Jun 30, 2021 | 121.99 | 122.26 | 121.36 | 122.09 | 24,466,260 | -0.18(-0.15%) |
Jun 29, 2021 | 122.67 | 123.02 | 121.69 | 122.27 | 23,096,940 | -0.26(-0.22%) |
Jun 28, 2021 | 122.68 | 122.78 | 121.41 | 122.54 | 28,534,580 | +0.03(+0.02%) |
Jun 25, 2021 | 122.00 | 122.63 | 121.56 | 122.51 | 34,596,380 | +0.01(+0.01%) |
Jun 24, 2021 | 122.70 | 123.06 | 122.30 | 122.50 | 21,362,460 | +0.37(+0.31%) |
Jun 23, 2021 | 122.09 | 123.09 | 121.85 | 122.13 | 19,149,760 | -0.20(-0.17%) |
Jun 22, 2021 | 121.75 | 122.40 | 121.06 | 122.33 | 22,382,460 | +0.52(+0.43%) |
Jun 21, 2021 | 120.50 | 122.00 | 119.90 | 121.81 | 27,407,400 | +1.70(+1.42%) |
Jun 18, 2021 | 121.48 | 121.60 | 120.02 | 120.11 | 46,115,200 | -1.63(-1.34%) |
Jun 17, 2021 | 120.70 | 122.52 | 120.50 | 121.74 | 25,846,620 | +0.97(+0.80%) |
Jun 16, 2021 | 121.57 | 121.89 | 119.47 | 120.77 | 26,442,020 | -0.65(-0.53%) |
Jun 15, 2021 | 122.45 | 122.78 | 121.06 | 121.42 | 21,551,680 | -1.03(-0.84%) |
Jun 14, 2021 | 121.61 | 122.45 | 120.90 | 122.44 | 22,089,960 | +0.93(+0.77%) |
Jun 11, 2021 | 122.00 | 122.09 | 120.95 | 121.51 | 21,958,140 | -0.25(-0.20%) |
Jun 10, 2021 | 120.35 | 121.80 | 120.19 | 121.76 | 25,905,880 | +1.36(+1.13%) |
Jun 09, 2021 | 120.57 | 120.64 | 119.84 | 120.40 | 17,934,460 | +0.48(+0.40%) |
Jun 08, 2021 | 120.60 | 120.98 | 119.74 | 119.92 | 24,234,160 | -0.19(-0.16%) |
Jun 07, 2021 | 119.47 | 120.23 | 119.05 | 120.11 | 24,113,840 | +0.44(+0.36%) |
Jun 04, 2021 | 118.46 | 119.95 | 118.12 | 119.68 | 24,458,200 | +2.30(+1.96%) |
Jun 03, 2021 | 117.29 | 117.85 | 116.48 | 117.38 | 18,694,460 | -1.15(-0.97%) |
Jun 02, 2021 | 119.46 | 119.68 | 117.62 | 118.53 | 21,159,960 | -0.53(-0.44%) |
Jun 01, 2021 | 118.72 | 119.28 | 117.71 | 119.06 | 23,357,220 | +1.22(+1.03%) |
May 28, 2021 | 118.72 | 118.80 | 117.64 | 117.84 | 21,490,800 | -0.29(-0.25%) |
May 27, 2021 | 119.45 | 119.45 | 117.81 | 118.13 | 35,221,800 | -0.88(-0.74%) |
May 26, 2021 | 118.33 | 119.45 | 118.32 | 119.02 | 21,567,220 | +0.87(+0.74%) |
May 25, 2021 | 118.60 | 119.20 | 117.75 | 118.14 | 22,420,040 | +0.09(+0.08%) |
May 24, 2021 | 115.74 | 118.28 | 115.60 | 118.05 | 31,829,040 | +3.35(+2.92%) |
May 21, 2021 | 115.87 | 115.94 | 114.47 | 114.71 | 40,631,800 | -0.64(-0.56%) |
May 20, 2021 | 114.55 | 115.60 | 114.18 | 115.35 | 32,345,100 | +1.77(+1.56%) |
May 19, 2021 | 111.70 | 113.75 | 111.27 | 113.58 | 23,665,940 | +0.45(+0.40%) |
May 18, 2021 | 115.12 | 115.38 | 113.11 | 113.12 | 22,189,960 | -1.32(-1.16%) |
May 17, 2021 | 113.18 | 114.49 | 112.78 | 114.45 | 21,589,080 | +0.53(+0.46%) |
May 14, 2021 | 112.93 | 114.24 | 112.50 | 113.92 | 31,996,580 | +2.47(+2.21%) |
May 13, 2021 | 111.31 | 111.97 | 110.34 | 111.45 | 33,211,200 | +1.44(+1.31%) |
May 12, 2021 | 111.31 | 112.40 | 109.68 | 110.01 | 46,367,100 | -3.49(-3.07%) |
May 11, 2021 | 111.99 | 114.01 | 111.70 | 113.50 | 34,161,140 | -1.08(-0.95%) |
May 10, 2021 | 116.41 | 116.55 | 114.23 | 114.59 | 30,907,620 | -3.01(-2.56%) |
May 07, 2021 | 118.19 | 118.56 | 117.31 | 117.60 | 28,897,240 | +0.73(+0.62%) |
May 06, 2021 | 115.32 | 116.87 | 114.65 | 116.87 | 25,183,960 | +1.13(+0.98%) |
May 05, 2021 | 116.43 | 116.75 | 115.41 | 115.74 | 26,621,480 | +0.40(+0.34%) |
May 04, 2021 | 115.68 | 116.25 | 112.83 | 115.34 | 44,812,560 | -1.81(-1.55%) |