Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 136.59 | 137.13 | 136.52 | 136.94 | 15,659,155 | +0.63(+0.46%) |
Jul 29, 2021 | 136.27 | 136.67 | 136.04 | 136.30 | 12,589,670 | -0.76(-0.55%) |
Jul 28, 2021 | 136.17 | 137.08 | 135.80 | 137.06 | 15,664,281 | +0.01(+0.01%) |
Jul 27, 2021 | 136.77 | 137.10 | 136.46 | 137.06 | 14,233,590 | +1.45(+1.07%) |
Jul 26, 2021 | 136.46 | 136.52 | 135.44 | 135.61 | 11,723,811 | -0.40(-0.30%) |
Jul 23, 2021 | 135.50 | 136.15 | 135.45 | 136.01 | 13,799,882 | -0.92(-0.67%) |
Jul 22, 2021 | 135.65 | 137.21 | 135.61 | 136.93 | 19,802,446 | +1.28(+0.95%) |
Jul 21, 2021 | 135.72 | 136.01 | 134.34 | 135.64 | 21,824,142 | -1.74(-1.27%) |
Jul 20, 2021 | 139.70 | 139.87 | 137.16 | 137.38 | 28,411,216 | -1.34(-0.96%) |
Jul 19, 2021 | 138.25 | 139.17 | 137.95 | 138.72 | 43,884,364 | +2.98(+2.19%) |
Jul 16, 2021 | 134.95 | 135.86 | 134.93 | 135.75 | 13,962,189 | -0.26(-0.19%) |
Jul 15, 2021 | 135.51 | 136.10 | 134.66 | 136.00 | 20,157,800 | +1.48(+1.10%) |
Jul 14, 2021 | 133.73 | 134.56 | 133.55 | 134.52 | 17,510,292 | +1.53(+1.15%) |
Jul 13, 2021 | 134.47 | 135.06 | 132.47 | 132.99 | 25,483,596 | -1.04(-0.78%) |
Jul 12, 2021 | 134.72 | 134.85 | 133.88 | 134.03 | 11,584,734 | -0.17(-0.13%) |
Jul 09, 2021 | 134.52 | 134.63 | 134.18 | 134.21 | 15,813,619 | -1.92(-1.41%) |
Jul 08, 2021 | 136.36 | 136.87 | 135.71 | 136.12 | 19,093,198 | +0.53(+0.39%) |
Jul 07, 2021 | 135.16 | 136.07 | 134.84 | 135.59 | 22,888,268 | +1.19(+0.89%) |
Jul 06, 2021 | 133.46 | 134.63 | 133.46 | 134.40 | 21,876,738 | +1.56(+1.17%) |
Jul 02, 2021 | 132.10 | 132.84 | 131.99 | 132.84 | 10,536,311 | +0.80(+0.60%) |
Jul 01, 2021 | 131.87 | 132.17 | 131.46 | 132.04 | 11,802,621 | +0.01(+0.01%) |
Jun 30, 2021 | 131.95 | 132.57 | 131.78 | 132.04 | 17,173,844 | +0.59(+0.45%) |
Jun 29, 2021 | 130.89 | 131.46 | 130.84 | 131.45 | 12,318,714 | +0.22(+0.17%) |
Jun 28, 2021 | 130.55 | 131.53 | 130.53 | 131.23 | 12,529,404 | +1.34(+1.03%) |
Jun 25, 2021 | 131.04 | 131.17 | 129.31 | 129.90 | 17,013,696 | -1.36(-1.04%) |
Jun 24, 2021 | 131.19 | 131.63 | 131.10 | 131.26 | 9,607,877 | +0.21(+0.16%) |
Jun 23, 2021 | 130.90 | 131.26 | 130.54 | 131.05 | 13,163,721 | -0.34(-0.26%) |
Jun 22, 2021 | 130.04 | 131.43 | 130.00 | 131.39 | 15,885,243 | +0.32(+0.24%) |
Jun 21, 2021 | 132.07 | 132.17 | 130.82 | 131.07 | 18,562,584 | -2.23(-1.67%) |
Jun 18, 2021 | 131.97 | 133.58 | 131.83 | 133.30 | 29,199,652 | +2.46(+1.88%) |
Jun 17, 2021 | 129.76 | 132.56 | 129.56 | 130.84 | 38,510,260 | +1.93(+1.50%) |
Jun 16, 2021 | 129.34 | 129.59 | 128.25 | 128.91 | 21,511,014 | -0.11(-0.09%) |
Jun 15, 2021 | 128.79 | 129.06 | 128.50 | 129.02 | 19,905,170 | -0.16(-0.12%) |
Jun 14, 2021 | 129.98 | 129.98 | 128.99 | 129.17 | 10,275,504 | -1.00(-0.77%) |
Jun 11, 2021 | 130.16 | 130.25 | 129.74 | 130.17 | 9,453,003 | -0.21(-0.16%) |
Jun 10, 2021 | 128.82 | 130.40 | 128.68 | 130.38 | 21,535,244 | +0.78(+0.60%) |
Jun 09, 2021 | 129.67 | 130.03 | 129.20 | 129.60 | 14,436,016 | +1.13(+0.88%) |
Jun 08, 2021 | 128.65 | 128.66 | 128.25 | 128.47 | 12,278,190 | +0.90(+0.70%) |
Jun 07, 2021 | 127.68 | 127.79 | 127.44 | 127.57 | 8,527,156 | -0.39(-0.31%) |
Jun 04, 2021 | 126.70 | 127.97 | 126.70 | 127.97 | 17,244,638 | +1.73(+1.37%) |
Jun 03, 2021 | 126.70 | 126.70 | 126.09 | 126.24 | 12,019,246 | -0.48(-0.38%) |
Jun 02, 2021 | 126.73 | 126.95 | 126.52 | 126.71 | 8,033,056 | +0.29(+0.23%) |
Jun 01, 2021 | 126.06 | 126.47 | 125.54 | 126.42 | 12,966,659 | -0.03(-0.02%) |
May 28, 2021 | 126.58 | 127.23 | 126.36 | 126.45 | 11,230,743 | -0.20(-0.15%) |
May 27, 2021 | 126.50 | 126.68 | 126.04 | 126.65 | 11,812,234 | -0.52(-0.41%) |
May 26, 2021 | 127.50 | 127.79 | 126.85 | 127.16 | 10,720,140 | -0.22(-0.17%) |
May 25, 2021 | 126.62 | 127.42 | 126.61 | 127.38 | 13,517,384 | +1.17(+0.93%) |
May 24, 2021 | 126.04 | 126.58 | 125.95 | 126.21 | 7,520,006 | +0.47(+0.37%) |
May 21, 2021 | 125.74 | 125.77 | 125.19 | 125.75 | 11,136,071 | +0.40(+0.32%) |
May 20, 2021 | 124.92 | 125.58 | 124.83 | 125.34 | 14,572,534 | +1.02(+0.82%) |
May 19, 2021 | 124.74 | 125.41 | 123.87 | 124.32 | 15,651,828 | -0.30(-0.24%) |
May 18, 2021 | 124.59 | 124.74 | 124.28 | 124.62 | 12,506,269 | -0.32(-0.26%) |
May 17, 2021 | 124.98 | 125.29 | 124.74 | 124.94 | 6,693,289 | -0.27(-0.21%) |
May 14, 2021 | 124.70 | 125.21 | 124.42 | 125.21 | 19,232,480 | +1.16(+0.94%) |
May 13, 2021 | 124.16 | 124.56 | 123.88 | 124.05 | 14,314,047 | +0.19(+0.15%) |
May 12, 2021 | 124.83 | 124.95 | 123.64 | 123.86 | 22,836,834 | -1.32(-1.05%) |
May 11, 2021 | 125.34 | 125.57 | 124.92 | 125.17 | 16,595,885 | -0.74(-0.59%) |
May 10, 2021 | 126.92 | 127.19 | 125.77 | 125.91 | 16,581,552 | -1.26(-0.99%) |
May 07, 2021 | 127.97 | 128.42 | 126.88 | 127.17 | 20,086,608 | -0.63(-0.49%) |
May 06, 2021 | 127.19 | 128.05 | 127.14 | 127.80 | 23,985,256 | +0.21(+0.16%) |
May 05, 2021 | 126.99 | 127.74 | 126.89 | 127.59 | 12,183,233 | +0.21(+0.16%) |
May 04, 2021 | 127.41 | 128.02 | 127.10 | 127.38 | 20,407,504 | +0.86(+0.68%) |