Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 150.00 | 152.99 | 149.02 | 149.99 | 10,309,840 | -2.51(-1.64%) |
Jul 29, 2021 | 152.81 | 156.02 | 151.00 | 152.50 | 17,592,790 | -1.30(-0.85%) |
Jul 28, 2021 | 157.70 | 158.31 | 149.70 | 153.80 | 22,114,760 | -1.71(-1.10%) |
Jul 27, 2021 | 158.20 | 160.24 | 151.30 | 155.51 | 17,320,440 | -2.72(-1.72%) |
Jul 26, 2021 | 164.92 | 165.00 | 157.67 | 158.23 | 14,320,060 | -6.10(-3.71%) |
Jul 23, 2021 | 160.80 | 165.00 | 159.59 | 164.33 | 14,017,670 | +4.92(+3.09%) |
Jul 22, 2021 | 156.43 | 160.26 | 156.43 | 159.41 | 18,508,630 | +2.47(+1.58%) |
Jul 21, 2021 | 151.75 | 156.94 | 151.56 | 156.94 | 13,491,680 | +4.46(+2.92%) |
Jul 20, 2021 | 147.74 | 153.35 | 145.82 | 152.48 | 12,858,750 | +5.28(+3.58%) |
Jul 19, 2021 | 141.40 | 147.54 | 139.30 | 147.20 | 14,296,090 | +2.94(+2.04%) |
Jul 16, 2021 | 145.43 | 146.38 | 142.60 | 144.26 | 9,601,010 | +0.11(+0.08%) |
Jul 15, 2021 | 147.60 | 148.11 | 142.00 | 144.15 | 11,668,730 | -2.15(-1.47%) |
Jul 14, 2021 | 153.50 | 155.00 | 145.90 | 146.30 | 14,580,420 | -5.35(-3.53%) |
Jul 13, 2021 | 149.26 | 153.23 | 149.07 | 151.65 | 11,914,940 | +2.17(+1.45%) |
Jul 12, 2021 | 150.29 | 153.02 | 147.60 | 149.47 | 11,836,740 | -0.03(-0.02%) |
Jul 09, 2021 | 147.25 | 149.69 | 145.79 | 149.50 | 12,576,180 | +3.16(+2.16%) |
Jul 08, 2021 | 147.50 | 149.95 | 145.23 | 146.33 | 16,588,840 | -5.69(-3.74%) |
Jul 07, 2021 | 155.10 | 158.77 | 150.84 | 152.02 | 16,638,590 | -1.78(-1.16%) |
Jul 06, 2021 | 146.81 | 154.10 | 146.76 | 153.80 | 19,323,230 | +7.33(+5.00%) |
Jul 02, 2021 | 147.00 | 149.80 | 145.00 | 146.47 | 10,451,710 | +0.67(+0.46%) |
Jul 01, 2021 | 146.10 | 146.95 | 144.20 | 145.80 | 7,635,400 | -0.30(-0.20%) |
Jun 30, 2021 | 147.86 | 149.18 | 145.40 | 146.10 | 10,434,340 | -2.20(-1.48%) |
Jun 29, 2021 | 149.71 | 151.30 | 147.32 | 148.30 | 10,591,200 | -1.20(-0.80%) |
Jun 28, 2021 | 148.38 | 152.31 | 147.80 | 149.50 | 12,804,090 | +2.14(+1.46%) |
Jun 25, 2021 | 149.00 | 149.00 | 142.90 | 147.35 | 18,024,780 | -0.54(-0.37%) |
Jun 24, 2021 | 151.34 | 152.98 | 147.37 | 147.90 | 13,386,800 | -2.15(-1.44%) |
Jun 23, 2021 | 151.09 | 153.50 | 149.43 | 150.05 | 13,701,920 | -0.79(-0.52%) |
Jun 22, 2021 | 148.00 | 151.64 | 146.70 | 150.84 | 21,667,820 | +2.82(+1.91%) |
Jun 21, 2021 | 147.33 | 155.22 | 145.25 | 148.02 | 32,510,930 | +1.34(+0.91%) |
Jun 18, 2021 | 143.50 | 148.55 | 143.45 | 146.69 | 25,490,090 | +1.76(+1.21%) |
Jun 17, 2021 | 135.23 | 146.10 | 135.10 | 144.93 | 31,455,050 | +8.30(+6.07%) |
Jun 16, 2021 | 132.43 | 137.70 | 131.83 | 136.63 | 23,211,520 | +4.52(+3.42%) |
Jun 15, 2021 | 130.90 | 135.00 | 128.60 | 132.11 | 17,212,290 | +1.44(+1.11%) |
Jun 14, 2021 | 124.70 | 131.09 | 124.53 | 130.66 | 14,472,190 | +5.96(+4.78%) |
Jun 11, 2021 | 123.82 | 125.00 | 122.80 | 124.70 | 8,850,110 | +1.59(+1.29%) |
Jun 10, 2021 | 121.50 | 123.71 | 119.81 | 123.11 | 9,890,910 | +1.55(+1.28%) |
Jun 09, 2021 | 122.75 | 124.28 | 121.50 | 121.56 | 5,162,070 | -1.52(-1.23%) |
Jun 08, 2021 | 124.40 | 125.22 | 121.00 | 123.07 | 7,115,300 | +0.02(+0.02%) |
Jun 07, 2021 | 120.91 | 123.12 | 118.25 | 123.06 | 6,873,940 | +2.48(+2.06%) |
Jun 04, 2021 | 121.00 | 122.44 | 120.22 | 120.57 | 6,259,810 | +0.67(+0.56%) |
Jun 03, 2021 | 122.30 | 122.82 | 119.55 | 119.90 | 8,079,370 | -3.06(-2.49%) |
Jun 02, 2021 | 125.80 | 126.58 | 121.80 | 122.96 | 9,906,800 | -2.20(-1.76%) |
Jun 01, 2021 | 125.42 | 127.89 | 124.46 | 125.16 | 11,745,510 | +0.87(+0.70%) |
May 28, 2021 | 124.84 | 127.18 | 124.17 | 124.29 | 8,816,770 | +0.20(+0.16%) |
May 27, 2021 | 123.19 | 125.72 | 121.46 | 124.08 | 10,392,680 | +0.20(+0.16%) |
May 26, 2021 | 124.85 | 126.80 | 123.20 | 123.88 | 11,197,820 | -0.12(-0.09%) |
May 25, 2021 | 126.70 | 128.10 | 123.19 | 124.00 | 14,558,780 | -2.14(-1.70%) |
May 24, 2021 | 122.48 | 127.83 | 121.60 | 126.14 | 15,423,130 | +3.73(+3.05%) |
May 21, 2021 | 122.40 | 124.60 | 119.20 | 122.41 | 16,825,420 | +0.92(+0.76%) |
May 20, 2021 | 118.00 | 122.42 | 117.00 | 121.49 | 15,486,110 | +4.45(+3.80%) |
May 19, 2021 | 110.60 | 117.26 | 110.20 | 117.04 | 19,410,060 | +3.70(+3.27%) |
May 18, 2021 | 110.50 | 115.26 | 109.14 | 113.34 | 19,138,730 | +3.70(+3.37%) |
May 17, 2021 | 107.65 | 111.46 | 107.01 | 109.64 | 10,855,900 | +1.14(+1.05%) |
May 14, 2021 | 106.70 | 108.81 | 104.40 | 108.50 | 10,558,140 | +3.72(+3.55%) |
May 13, 2021 | 110.23 | 110.90 | 102.51 | 104.78 | 15,537,430 | -3.61(-3.33%) |
May 12, 2021 | 108.30 | 110.59 | 105.57 | 108.39 | 13,859,880 | -2.63(-2.37%) |
May 11, 2021 | 103.48 | 112.16 | 103.17 | 111.02 | 19,238,590 | +3.00(+2.77%) |
May 10, 2021 | 109.90 | 109.90 | 106.00 | 108.02 | 13,900,560 | -2.84(-2.56%) |
May 07, 2021 | 111.82 | 112.86 | 109.31 | 110.86 | 15,599,120 | +1.77(+1.62%) |
May 06, 2021 | 111.30 | 112.58 | 106.72 | 109.09 | 22,390,670 | -2.94(-2.63%) |
May 05, 2021 | 114.23 | 115.78 | 110.98 | 112.03 | 12,665,460 | -2.26(-1.98%) |
May 04, 2021 | 111.50 | 114.40 | 107.20 | 114.29 | 20,929,120 | +2.09(+1.87%) |