Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 133.29 | 138.08 | 133.26 | 136.64 | 8,762,301 | +2.37(+1.77%) |
Jul 29, 2021 | 132.23 | 134.62 | 130.37 | 134.27 | 5,509,109 | +0.28(+0.21%) |
Jul 28, 2021 | 132.44 | 134.64 | 131.83 | 133.99 | 5,162,086 | +2.26(+1.71%) |
Jul 27, 2021 | 134.40 | 134.40 | 128.49 | 131.73 | 6,496,210 | -3.50(-2.59%) |
Jul 26, 2021 | 134.98 | 136.59 | 134.21 | 135.22 | 4,750,106 | +0.05(+0.04%) |
Jul 23, 2021 | 134.71 | 135.73 | 133.32 | 135.18 | 4,450,278 | +1.22(+0.91%) |
Jul 22, 2021 | 133.78 | 135.49 | 133.16 | 133.96 | 5,696,743 | -0.80(-0.59%) |
Jul 21, 2021 | 129.70 | 135.02 | 129.41 | 134.76 | 6,626,903 | +5.89(+4.57%) |
Jul 20, 2021 | 126.16 | 129.99 | 124.80 | 128.87 | 7,595,901 | +3.27(+2.60%) |
Jul 19, 2021 | 121.80 | 125.69 | 120.97 | 125.60 | 9,148,305 | +0.43(+0.34%) |
Jul 16, 2021 | 130.85 | 131.43 | 124.91 | 125.17 | 8,387,700 | -4.90(-3.77%) |
Jul 15, 2021 | 131.81 | 132.74 | 128.51 | 130.07 | 7,226,871 | -2.39(-1.81%) |
Jul 14, 2021 | 134.94 | 136.59 | 132.23 | 132.46 | 6,125,546 | -0.62(-0.47%) |
Jul 13, 2021 | 132.80 | 133.75 | 131.58 | 133.09 | 5,706,648 | -0.50(-0.37%) |
Jul 12, 2021 | 132.79 | 133.81 | 131.50 | 133.59 | 5,589,902 | +1.86(+1.41%) |
Jul 09, 2021 | 130.27 | 132.20 | 128.98 | 131.73 | 5,901,599 | +2.31(+1.79%) |
Jul 08, 2021 | 128.55 | 131.23 | 126.70 | 129.41 | 7,957,626 | -2.28(-1.74%) |
Jul 07, 2021 | 135.25 | 135.48 | 130.87 | 131.70 | 6,099,700 | -1.87(-1.40%) |
Jul 06, 2021 | 136.01 | 137.79 | 131.65 | 133.56 | 7,609,720 | -1.35(-1.00%) |
Jul 02, 2021 | 136.64 | 137.22 | 134.29 | 134.91 | 5,427,272 | +0.21(+0.15%) |
Jul 01, 2021 | 138.37 | 138.85 | 134.36 | 134.71 | 7,877,352 | -4.34(-3.12%) |
Jun 30, 2021 | 138.65 | 139.29 | 136.78 | 139.05 | 6,106,084 | +0.47(+0.34%) |
Jun 29, 2021 | 137.15 | 139.43 | 137.09 | 138.58 | 5,467,622 | +0.91(+0.66%) |
Jun 28, 2021 | 135.52 | 138.10 | 134.69 | 137.68 | 7,151,342 | +4.69(+3.52%) |
Jun 25, 2021 | 135.45 | 135.94 | 132.20 | 132.99 | 7,451,876 | -2.02(-1.50%) |
Jun 24, 2021 | 133.78 | 135.22 | 133.50 | 135.01 | 6,523,055 | +2.69(+2.04%) |
Jun 23, 2021 | 131.14 | 133.01 | 131.12 | 132.31 | 6,479,444 | +2.01(+1.54%) |
Jun 22, 2021 | 129.70 | 131.28 | 128.51 | 130.30 | 5,817,317 | +0.38(+0.29%) |
Jun 21, 2021 | 128.11 | 130.44 | 127.25 | 129.92 | 6,127,377 | +1.78(+1.39%) |
Jun 18, 2021 | 132.07 | 133.06 | 127.56 | 128.15 | 13,577,552 | -5.94(-4.43%) |
Jun 17, 2021 | 133.34 | 135.39 | 131.88 | 134.08 | 7,873,880 | +0.32(+0.24%) |
Jun 16, 2021 | 136.23 | 136.99 | 132.84 | 133.76 | 8,219,632 | -1.62(-1.20%) |
Jun 15, 2021 | 135.86 | 137.31 | 134.95 | 135.38 | 6,203,578 | -0.38(-0.28%) |
Jun 14, 2021 | 133.59 | 136.27 | 132.56 | 135.76 | 6,205,761 | +2.16(+1.62%) |
Jun 11, 2021 | 133.71 | 133.93 | 132.05 | 133.60 | 6,224,032 | -0.33(-0.25%) |
Jun 10, 2021 | 132.68 | 134.92 | 132.12 | 133.94 | 6,310,615 | +2.45(+1.86%) |
Jun 09, 2021 | 133.63 | 134.24 | 131.41 | 131.49 | 7,048,880 | -1.18(-0.89%) |
Jun 08, 2021 | 137.04 | 137.44 | 132.06 | 132.67 | 8,319,635 | -3.04(-2.24%) |
Jun 07, 2021 | 136.18 | 136.41 | 134.94 | 135.70 | 6,084,380 | -0.86(-0.63%) |
Jun 04, 2021 | 134.49 | 137.54 | 134.38 | 136.56 | 6,823,152 | +3.39(+2.54%) |
Jun 03, 2021 | 134.17 | 134.79 | 131.91 | 133.18 | 8,389,135 | -2.57(-1.89%) |
Jun 02, 2021 | 134.81 | 137.06 | 133.70 | 135.74 | 6,554,882 | +0.78(+0.58%) |
Jun 01, 2021 | 135.73 | 138.78 | 134.03 | 134.96 | 9,048,456 | +0.08(+0.06%) |
May 28, 2021 | 135.90 | 136.18 | 134.58 | 134.88 | 7,362,636 | +0.30(+0.22%) |
May 27, 2021 | 132.75 | 134.94 | 132.71 | 134.58 | 10,876,682 | +0.90(+0.67%) |
May 26, 2021 | 134.73 | 135.70 | 133.01 | 133.68 | 10,831,268 | -0.35(-0.26%) |
May 25, 2021 | 133.01 | 135.64 | 132.51 | 134.03 | 13,075,616 | +2.85(+2.17%) |
May 24, 2021 | 126.91 | 132.21 | 126.32 | 131.19 | 11,693,511 | +5.77(+4.60%) |
May 21, 2021 | 126.58 | 127.39 | 123.82 | 125.42 | 14,620,951 | -1.61(-1.27%) |
May 20, 2021 | 123.61 | 127.38 | 122.08 | 127.03 | 18,676,998 | +5.37(+4.41%) |
May 19, 2021 | 115.44 | 121.93 | 114.82 | 121.65 | 10,670,177 | +2.91(+2.45%) |
May 18, 2021 | 122.18 | 122.23 | 118.62 | 118.74 | 7,728,077 | -1.72(-1.42%) |
May 17, 2021 | 118.92 | 120.50 | 117.34 | 120.45 | 9,620,347 | -1.23(-1.01%) |
May 14, 2021 | 118.82 | 122.63 | 117.23 | 121.68 | 12,743,535 | +4.79(+4.09%) |
May 13, 2021 | 115.50 | 118.41 | 114.92 | 116.90 | 14,588,190 | +4.91(+4.39%) |
May 12, 2021 | 116.32 | 117.96 | 111.51 | 111.98 | 19,127,002 | -8.45(-7.02%) |
May 11, 2021 | 116.97 | 121.21 | 114.66 | 120.44 | 15,678,338 | -1.11(-0.91%) |
May 10, 2021 | 128.59 | 128.59 | 121.37 | 121.55 | 10,732,177 | -8.05(-6.21%) |
May 07, 2021 | 129.21 | 130.72 | 128.32 | 129.60 | 7,720,545 | +1.19(+0.93%) |
May 06, 2021 | 126.37 | 128.56 | 124.54 | 128.41 | 7,456,321 | +1.40(+1.10%) |
May 05, 2021 | 128.41 | 129.18 | 125.61 | 127.01 | 7,463,018 | +1.53(+1.22%) |
May 04, 2021 | 126.71 | 127.39 | 122.16 | 125.47 | 14,561,136 | -4.03(-3.11%) |