Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 136.59 | 137.13 | 136.53 | 136.94 | 15,658,983 | +0.63(+0.46%) |
Jul 29, 2021 | 136.27 | 136.67 | 136.04 | 136.31 | 12,589,531 | -0.76(-0.55%) |
Jul 28, 2021 | 136.17 | 137.08 | 135.80 | 137.06 | 15,664,109 | +0.01(+0.01%) |
Jul 27, 2021 | 136.77 | 137.10 | 136.46 | 137.06 | 14,233,434 | +1.45(+1.07%) |
Jul 26, 2021 | 136.47 | 136.53 | 135.44 | 135.61 | 11,723,682 | -0.40(-0.30%) |
Jul 23, 2021 | 135.50 | 136.15 | 135.45 | 136.01 | 13,799,730 | -0.92(-0.67%) |
Jul 22, 2021 | 135.66 | 137.21 | 135.61 | 136.93 | 19,802,228 | +1.28(+0.95%) |
Jul 21, 2021 | 135.72 | 136.01 | 134.34 | 135.65 | 21,823,902 | -1.74(-1.27%) |
Jul 20, 2021 | 139.70 | 139.87 | 137.17 | 137.39 | 28,410,902 | -1.34(-0.96%) |
Jul 19, 2021 | 138.26 | 139.17 | 137.95 | 138.72 | 43,883,884 | +2.98(+2.19%) |
Jul 16, 2021 | 134.95 | 135.87 | 134.93 | 135.75 | 13,962,036 | -0.26(-0.19%) |
Jul 15, 2021 | 135.51 | 136.10 | 134.67 | 136.00 | 20,157,578 | +1.48(+1.10%) |
Jul 14, 2021 | 133.73 | 134.56 | 133.55 | 134.52 | 17,510,098 | +1.53(+1.15%) |
Jul 13, 2021 | 134.47 | 135.06 | 132.48 | 132.99 | 25,483,316 | -1.04(-0.78%) |
Jul 12, 2021 | 134.72 | 134.85 | 133.88 | 134.03 | 11,584,607 | -0.17(-0.13%) |
Jul 09, 2021 | 134.52 | 134.63 | 134.18 | 134.21 | 15,813,445 | -1.91(-1.41%) |
Jul 08, 2021 | 136.36 | 136.87 | 135.71 | 136.12 | 19,092,988 | +0.53(+0.39%) |
Jul 07, 2021 | 135.16 | 136.07 | 134.84 | 135.59 | 22,888,016 | +1.19(+0.89%) |
Jul 06, 2021 | 133.47 | 134.63 | 133.46 | 134.40 | 21,876,498 | +1.56(+1.17%) |
Jul 02, 2021 | 132.10 | 132.84 | 131.99 | 132.84 | 10,536,195 | +0.80(+0.60%) |
Jul 01, 2021 | 131.87 | 132.17 | 131.46 | 132.05 | 11,802,491 | +0.01(+0.01%) |
Jun 30, 2021 | 131.95 | 132.57 | 131.78 | 132.04 | 17,173,656 | +0.58(+0.45%) |
Jun 29, 2021 | 130.90 | 131.46 | 130.84 | 131.45 | 12,318,580 | +0.22(+0.17%) |
Jun 28, 2021 | 130.55 | 131.54 | 130.53 | 131.23 | 12,529,268 | +1.34(+1.03%) |
Jun 25, 2021 | 131.04 | 131.17 | 129.31 | 129.90 | 17,013,510 | -1.36(-1.04%) |
Jun 24, 2021 | 131.19 | 131.63 | 131.11 | 131.26 | 9,607,773 | +0.21(+0.16%) |
Jun 23, 2021 | 130.91 | 131.26 | 130.54 | 131.05 | 13,163,578 | -0.34(-0.26%) |
Jun 22, 2021 | 130.04 | 131.43 | 130.00 | 131.39 | 15,885,070 | +0.32(+0.24%) |
Jun 21, 2021 | 132.08 | 132.17 | 130.82 | 131.07 | 18,562,382 | -2.23(-1.67%) |
Jun 18, 2021 | 131.97 | 133.59 | 131.83 | 133.30 | 29,199,334 | +2.46(+1.88%) |
Jun 17, 2021 | 129.76 | 132.56 | 129.56 | 130.84 | 38,509,840 | +1.93(+1.50%) |
Jun 16, 2021 | 129.34 | 129.59 | 128.25 | 128.91 | 21,510,780 | -0.11(-0.08%) |
Jun 15, 2021 | 128.79 | 129.06 | 128.50 | 129.02 | 19,904,952 | -0.16(-0.12%) |
Jun 14, 2021 | 129.98 | 129.98 | 128.99 | 129.18 | 10,275,393 | -1.00(-0.77%) |
Jun 11, 2021 | 130.16 | 130.25 | 129.74 | 130.17 | 9,452,900 | -0.21(-0.16%) |
Jun 10, 2021 | 128.82 | 130.40 | 128.68 | 130.38 | 21,535,010 | +0.78(+0.60%) |
Jun 09, 2021 | 129.67 | 130.03 | 129.20 | 129.61 | 14,435,859 | +1.13(+0.88%) |
Jun 08, 2021 | 128.65 | 128.66 | 128.25 | 128.47 | 12,278,056 | +0.90(+0.70%) |
Jun 07, 2021 | 127.69 | 127.79 | 127.44 | 127.58 | 8,527,063 | -0.39(-0.31%) |
Jun 04, 2021 | 126.71 | 127.97 | 126.71 | 127.97 | 17,244,450 | +1.73(+1.37%) |
Jun 03, 2021 | 126.70 | 126.70 | 126.09 | 126.24 | 12,019,115 | -0.48(-0.37%) |
Jun 02, 2021 | 126.73 | 126.95 | 126.52 | 126.72 | 8,032,969 | +0.29(+0.23%) |
Jun 01, 2021 | 126.07 | 126.47 | 125.54 | 126.42 | 12,966,518 | -0.03(-0.02%) |
May 28, 2021 | 126.58 | 127.24 | 126.36 | 126.45 | 11,230,622 | -0.20(-0.15%) |
May 27, 2021 | 126.51 | 126.68 | 126.04 | 126.65 | 11,812,106 | -0.52(-0.41%) |
May 26, 2021 | 127.50 | 127.79 | 126.85 | 127.16 | 10,720,024 | -0.22(-0.17%) |
May 25, 2021 | 126.62 | 127.42 | 126.61 | 127.38 | 13,517,238 | +1.17(+0.93%) |
May 24, 2021 | 126.04 | 126.58 | 125.95 | 126.21 | 7,519,924 | +0.46(+0.37%) |
May 21, 2021 | 125.74 | 125.78 | 125.19 | 125.75 | 11,135,950 | +0.40(+0.32%) |
May 20, 2021 | 124.92 | 125.58 | 124.83 | 125.35 | 14,572,376 | +1.02(+0.82%) |
May 19, 2021 | 124.74 | 125.41 | 123.88 | 124.32 | 15,651,658 | -0.30(-0.24%) |
May 18, 2021 | 124.59 | 124.74 | 124.29 | 124.62 | 12,506,134 | -0.32(-0.26%) |
May 17, 2021 | 124.98 | 125.29 | 124.74 | 124.94 | 6,693,216 | -0.27(-0.21%) |
May 14, 2021 | 124.71 | 125.21 | 124.42 | 125.21 | 19,232,272 | +1.16(+0.94%) |
May 13, 2021 | 124.16 | 124.56 | 123.88 | 124.05 | 14,313,892 | +0.19(+0.16%) |
May 12, 2021 | 124.83 | 124.95 | 123.64 | 123.86 | 22,836,586 | -1.31(-1.05%) |
May 11, 2021 | 125.35 | 125.57 | 124.93 | 125.17 | 16,595,705 | -0.74(-0.59%) |
May 10, 2021 | 126.92 | 127.19 | 125.77 | 125.91 | 16,581,373 | -1.26(-0.99%) |
May 07, 2021 | 127.97 | 128.42 | 126.88 | 127.17 | 20,086,390 | -0.63(-0.49%) |
May 06, 2021 | 127.19 | 128.05 | 127.14 | 127.80 | 23,984,996 | +0.21(+0.16%) |
May 05, 2021 | 126.99 | 127.74 | 126.89 | 127.59 | 12,183,101 | +0.21(+0.16%) |
May 04, 2021 | 127.41 | 128.02 | 127.10 | 127.38 | 20,407,284 | +0.86(+0.68%) |