Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 124.03 | 125.62 | 122.88 | 123.23 | 4,396,922 | -1.76(-1.41%) |
Jul 29, 2021 | 127.72 | 128.38 | 124.86 | 124.99 | 4,922,263 | -2.11(-1.66%) |
Jul 28, 2021 | 123.12 | 127.66 | 123.12 | 127.10 | 6,525,670 | +4.29(+3.50%) |
Jul 27, 2021 | 123.82 | 124.31 | 120.45 | 122.80 | 8,617,314 | -1.24(-1.00%) |
Jul 26, 2021 | 126.19 | 127.28 | 123.97 | 124.04 | 5,059,947 | -2.29(-1.81%) |
Jul 23, 2021 | 127.97 | 128.38 | 125.29 | 126.33 | 4,201,004 | -1.46(-1.14%) |
Jul 22, 2021 | 129.34 | 130.05 | 127.56 | 127.78 | 4,274,564 | -2.28(-1.75%) |
Jul 21, 2021 | 128.87 | 130.31 | 127.16 | 130.06 | 3,953,861 | +1.19(+0.92%) |
Jul 20, 2021 | 125.97 | 128.89 | 125.36 | 128.87 | 4,273,384 | +2.92(+2.32%) |
Jul 19, 2021 | 124.17 | 127.73 | 123.76 | 125.96 | 4,624,625 | +0.20(+0.16%) |
Jul 16, 2021 | 126.32 | 127.62 | 124.80 | 125.76 | 4,542,934 | +0.00(+0.00%) |
Jul 15, 2021 | 125.61 | 126.55 | 123.49 | 125.76 | 5,941,914 | -0.01(-0.01%) |
Jul 14, 2021 | 129.88 | 129.98 | 125.64 | 125.77 | 8,027,147 | -3.68(-2.84%) |
Jul 13, 2021 | 131.14 | 131.55 | 129.26 | 129.44 | 5,572,803 | -2.20(-1.67%) |
Jul 12, 2021 | 133.71 | 134.45 | 131.46 | 131.64 | 3,214,634 | -1.97(-1.47%) |
Jul 09, 2021 | 132.34 | 133.84 | 131.00 | 133.61 | 3,787,319 | +1.89(+1.43%) |
Jul 08, 2021 | 128.28 | 132.41 | 128.06 | 131.72 | 6,253,684 | +0.56(+0.43%) |
Jul 07, 2021 | 133.61 | 134.10 | 129.53 | 131.16 | 6,566,162 | -2.24(-1.68%) |
Jul 06, 2021 | 136.44 | 136.97 | 133.15 | 133.40 | 6,252,630 | -2.94(-2.15%) |
Jul 02, 2021 | 138.24 | 138.40 | 135.54 | 136.33 | 3,538,686 | -1.96(-1.42%) |
Jul 01, 2021 | 135.74 | 138.30 | 134.81 | 138.29 | 5,596,718 | +3.08(+2.28%) |
Jun 30, 2021 | 135.28 | 137.04 | 133.31 | 135.21 | 5,375,174 | -0.34(-0.25%) |
Jun 29, 2021 | 137.71 | 138.26 | 135.35 | 135.54 | 5,212,379 | -2.11(-1.53%) |
Jun 28, 2021 | 140.48 | 141.30 | 137.32 | 137.65 | 6,034,320 | -0.83(-0.60%) |
Jun 25, 2021 | 137.49 | 138.57 | 136.31 | 138.48 | 8,489,902 | +1.39(+1.01%) |
Jun 24, 2021 | 135.01 | 137.23 | 134.93 | 137.09 | 5,975,565 | +2.98(+2.22%) |
Jun 23, 2021 | 133.09 | 134.87 | 132.39 | 134.12 | 4,147,079 | +0.63(+0.47%) |
Jun 22, 2021 | 134.44 | 134.69 | 131.70 | 133.49 | 4,487,901 | -1.11(-0.82%) |
Jun 21, 2021 | 133.74 | 135.09 | 132.00 | 134.60 | 5,119,150 | +1.21(+0.91%) |
Jun 18, 2021 | 132.73 | 133.94 | 131.55 | 133.39 | 5,845,568 | -0.80(-0.60%) |
Jun 17, 2021 | 132.83 | 135.15 | 132.15 | 134.19 | 4,061,191 | +0.79(+0.59%) |
Jun 16, 2021 | 132.90 | 134.29 | 130.27 | 133.40 | 7,173,466 | +0.16(+0.12%) |
Jun 15, 2021 | 136.58 | 136.58 | 132.41 | 133.24 | 4,385,877 | -3.25(-2.38%) |
Jun 14, 2021 | 135.90 | 137.52 | 135.69 | 136.48 | 3,750,195 | +0.85(+0.63%) |
Jun 11, 2021 | 136.16 | 136.25 | 134.15 | 135.63 | 4,144,948 | -0.26(-0.19%) |
Jun 10, 2021 | 134.36 | 136.24 | 133.16 | 135.89 | 5,084,485 | +1.38(+1.02%) |
Jun 09, 2021 | 133.81 | 136.01 | 133.49 | 134.52 | 7,138,345 | +1.25(+0.94%) |
Jun 08, 2021 | 133.49 | 134.53 | 129.63 | 133.27 | 7,551,251 | +0.85(+0.64%) |
Jun 07, 2021 | 127.08 | 133.77 | 126.70 | 132.42 | 15,622,520 | +5.84(+4.62%) |
Jun 04, 2021 | 126.93 | 127.97 | 126.24 | 126.58 | 4,310,924 | +0.00(+0.00%) |
Jun 03, 2021 | 126.57 | 127.30 | 124.90 | 126.58 | 4,892,824 | -0.48(-0.38%) |
Jun 02, 2021 | 127.04 | 127.77 | 125.31 | 127.06 | 5,234,004 | +0.79(+0.62%) |
Jun 01, 2021 | 128.53 | 128.53 | 125.78 | 126.27 | 5,185,359 | -1.65(-1.29%) |
May 28, 2021 | 128.79 | 131.11 | 127.52 | 127.92 | 6,469,592 | -0.49(-0.38%) |
May 27, 2021 | 127.56 | 128.50 | 126.15 | 128.41 | 4,104,722 | +1.63(+1.28%) |
May 26, 2021 | 124.46 | 126.92 | 124.20 | 126.78 | 4,470,884 | +2.70(+2.17%) |
May 25, 2021 | 126.08 | 126.91 | 124.00 | 124.08 | 5,410,787 | -1.58(-1.26%) |
May 24, 2021 | 127.36 | 127.80 | 124.91 | 125.66 | 4,984,698 | -0.83(-0.65%) |
May 21, 2021 | 128.56 | 128.86 | 126.45 | 126.49 | 5,254,536 | -0.90(-0.71%) |
May 20, 2021 | 125.59 | 128.29 | 124.46 | 127.39 | 4,925,618 | +2.62(+2.10%) |
May 19, 2021 | 124.82 | 126.44 | 123.65 | 124.77 | 6,256,225 | -2.23(-1.75%) |
May 18, 2021 | 127.09 | 130.13 | 126.25 | 127.00 | 6,311,299 | +0.55(+0.43%) |
May 17, 2021 | 126.27 | 127.71 | 125.05 | 126.45 | 7,847,155 | -0.29(-0.23%) |
May 14, 2021 | 123.22 | 128.69 | 122.66 | 126.74 | 8,273,806 | +4.43(+3.63%) |
May 13, 2021 | 125.19 | 125.93 | 119.81 | 122.30 | 9,122,369 | -1.64(-1.32%) |
May 12, 2021 | 123.36 | 127.28 | 122.87 | 123.94 | 9,752,141 | -0.98(-0.78%) |
May 11, 2021 | 118.90 | 126.31 | 118.06 | 124.92 | 10,481,622 | +2.01(+1.63%) |
May 10, 2021 | 127.14 | 127.16 | 122.72 | 122.91 | 7,521,176 | -4.64(-3.64%) |
May 07, 2021 | 126.95 | 128.97 | 126.44 | 127.56 | 7,474,457 | +2.05(+1.63%) |
May 06, 2021 | 126.76 | 126.87 | 122.71 | 125.51 | 14,754,267 | -1.93(-1.51%) |
May 05, 2021 | 130.58 | 131.04 | 126.57 | 127.44 | 8,351,676 | -2.19(-1.69%) |
May 04, 2021 | 134.02 | 134.05 | 128.96 | 129.62 | 10,402,758 | -5.17(-3.84%) |