Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 133.32 | 138.10 | 133.29 | 136.67 | 8,760,596 | +2.37(+1.77%) |
Jul 29, 2021 | 132.25 | 134.65 | 130.40 | 134.29 | 5,508,037 | +0.28(+0.21%) |
Jul 28, 2021 | 132.47 | 134.67 | 131.85 | 134.01 | 5,161,081 | +2.26(+1.71%) |
Jul 27, 2021 | 134.42 | 134.42 | 128.51 | 131.75 | 6,494,946 | -3.50(-2.59%) |
Jul 26, 2021 | 135.01 | 136.62 | 134.24 | 135.25 | 4,749,181 | +0.05(+0.04%) |
Jul 23, 2021 | 134.73 | 135.76 | 133.35 | 135.20 | 4,449,411 | +1.22(+0.91%) |
Jul 22, 2021 | 133.81 | 135.51 | 133.19 | 133.98 | 5,695,634 | -0.80(-0.59%) |
Jul 21, 2021 | 129.72 | 135.05 | 129.44 | 134.78 | 6,625,614 | +5.89(+4.57%) |
Jul 20, 2021 | 126.19 | 130.01 | 124.82 | 128.89 | 7,594,423 | +3.27(+2.60%) |
Jul 19, 2021 | 121.82 | 125.72 | 120.99 | 125.62 | 9,146,524 | +0.43(+0.34%) |
Jul 16, 2021 | 130.88 | 131.45 | 124.94 | 125.19 | 8,386,068 | -4.90(-3.77%) |
Jul 15, 2021 | 131.83 | 132.76 | 128.53 | 130.09 | 7,225,464 | -2.39(-1.81%) |
Jul 14, 2021 | 134.97 | 136.62 | 132.25 | 132.49 | 6,124,353 | -0.62(-0.47%) |
Jul 13, 2021 | 132.83 | 133.78 | 131.61 | 133.11 | 5,705,537 | -0.50(-0.37%) |
Jul 12, 2021 | 132.82 | 133.84 | 131.53 | 133.61 | 5,588,814 | +1.86(+1.41%) |
Jul 09, 2021 | 130.30 | 132.22 | 129.01 | 131.75 | 5,900,450 | +2.31(+1.79%) |
Jul 08, 2021 | 128.57 | 131.26 | 126.72 | 129.44 | 7,956,077 | -2.29(-1.74%) |
Jul 07, 2021 | 135.28 | 135.50 | 130.90 | 131.73 | 6,098,513 | -1.87(-1.40%) |
Jul 06, 2021 | 136.03 | 137.82 | 131.68 | 133.59 | 7,608,239 | -1.35(-1.00%) |
Jul 02, 2021 | 136.67 | 137.24 | 134.31 | 134.94 | 5,426,215 | +0.20(+0.15%) |
Jul 01, 2021 | 138.40 | 138.88 | 134.38 | 134.73 | 7,875,819 | -4.35(-3.12%) |
Jun 30, 2021 | 138.68 | 139.31 | 136.80 | 139.08 | 6,104,896 | +0.47(+0.34%) |
Jun 29, 2021 | 137.18 | 139.46 | 137.12 | 138.61 | 5,466,558 | +0.91(+0.66%) |
Jun 28, 2021 | 135.54 | 138.12 | 134.71 | 137.70 | 7,149,951 | +4.69(+3.52%) |
Jun 25, 2021 | 135.48 | 135.96 | 132.22 | 133.01 | 7,450,426 | -2.02(-1.50%) |
Jun 24, 2021 | 133.81 | 135.24 | 133.52 | 135.04 | 6,521,786 | +2.70(+2.04%) |
Jun 23, 2021 | 131.17 | 133.03 | 131.15 | 132.34 | 6,478,183 | +2.01(+1.54%) |
Jun 22, 2021 | 129.72 | 131.31 | 128.53 | 130.33 | 5,816,185 | +0.38(+0.29%) |
Jun 21, 2021 | 128.13 | 130.47 | 127.28 | 129.95 | 6,126,184 | +1.78(+1.39%) |
Jun 18, 2021 | 132.10 | 133.08 | 127.58 | 128.17 | 13,574,910 | -5.94(-4.43%) |
Jun 17, 2021 | 133.37 | 135.42 | 131.90 | 134.11 | 7,872,347 | +0.32(+0.24%) |
Jun 16, 2021 | 136.26 | 137.02 | 132.87 | 133.79 | 8,218,033 | -1.62(-1.20%) |
Jun 15, 2021 | 135.89 | 137.33 | 134.98 | 135.41 | 6,202,370 | -0.38(-0.28%) |
Jun 14, 2021 | 133.61 | 136.30 | 132.59 | 135.79 | 6,204,553 | +2.16(+1.62%) |
Jun 11, 2021 | 133.74 | 133.95 | 132.08 | 133.63 | 6,222,821 | -0.33(-0.25%) |
Jun 10, 2021 | 132.70 | 134.95 | 132.15 | 133.96 | 6,309,387 | +2.45(+1.86%) |
Jun 09, 2021 | 133.66 | 134.26 | 131.43 | 131.51 | 7,047,508 | -1.18(-0.89%) |
Jun 08, 2021 | 137.07 | 137.47 | 132.09 | 132.69 | 8,318,015 | -3.04(-2.24%) |
Jun 07, 2021 | 136.20 | 136.43 | 134.97 | 135.73 | 6,083,196 | -0.86(-0.63%) |
Jun 04, 2021 | 134.52 | 137.57 | 134.41 | 136.59 | 6,821,824 | +3.39(+2.54%) |
Jun 03, 2021 | 134.20 | 134.81 | 131.94 | 133.20 | 8,387,502 | -2.57(-1.89%) |
Jun 02, 2021 | 134.83 | 137.09 | 133.73 | 135.77 | 6,553,607 | +0.78(+0.58%) |
Jun 01, 2021 | 135.76 | 138.81 | 134.06 | 134.99 | 9,046,695 | +0.08(+0.06%) |
May 28, 2021 | 135.93 | 136.21 | 134.61 | 134.91 | 7,361,203 | +0.30(+0.23%) |
May 27, 2021 | 132.77 | 134.97 | 132.73 | 134.61 | 10,874,565 | +0.90(+0.67%) |
May 26, 2021 | 134.75 | 135.73 | 133.03 | 133.71 | 10,829,161 | -0.35(-0.26%) |
May 25, 2021 | 133.04 | 135.67 | 132.54 | 134.06 | 13,073,072 | +2.85(+2.17%) |
May 24, 2021 | 126.93 | 132.24 | 126.35 | 131.21 | 11,691,236 | +5.77(+4.60%) |
May 21, 2021 | 126.60 | 127.42 | 123.84 | 125.44 | 14,618,107 | -1.61(-1.27%) |
May 20, 2021 | 123.64 | 127.40 | 122.11 | 127.05 | 18,673,364 | +5.37(+4.41%) |
May 19, 2021 | 115.46 | 121.95 | 114.84 | 121.68 | 10,668,101 | +2.91(+2.45%) |
May 18, 2021 | 122.20 | 122.25 | 118.65 | 118.76 | 7,726,574 | -1.71(-1.42%) |
May 17, 2021 | 118.95 | 120.53 | 117.36 | 120.48 | 9,618,475 | -1.23(-1.01%) |
May 14, 2021 | 118.84 | 122.65 | 117.25 | 121.71 | 12,741,056 | +4.79(+4.09%) |
May 13, 2021 | 115.53 | 118.43 | 114.94 | 116.92 | 14,585,352 | +4.91(+4.39%) |
May 12, 2021 | 116.34 | 117.98 | 111.53 | 112.01 | 19,123,280 | -8.45(-7.02%) |
May 11, 2021 | 117.00 | 121.23 | 114.68 | 120.46 | 15,675,289 | -1.11(-0.91%) |
May 10, 2021 | 128.61 | 128.62 | 121.39 | 121.57 | 10,730,089 | -8.05(-6.21%) |
May 07, 2021 | 129.23 | 130.74 | 128.35 | 129.62 | 7,719,043 | +1.19(+0.93%) |
May 06, 2021 | 126.40 | 128.59 | 124.56 | 128.43 | 7,454,870 | +1.40(+1.11%) |
May 05, 2021 | 128.43 | 129.21 | 125.64 | 127.03 | 7,461,567 | +1.53(+1.22%) |
May 04, 2021 | 126.74 | 127.41 | 122.19 | 125.50 | 14,558,304 | -4.03(-3.11%) |