Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 135.51 | 135.77 | 134.81 | 135.22 | 23,954,500 | -1.32(-0.97%) |
Jul 29, 2021 | 136.38 | 137.15 | 136.14 | 136.54 | 19,257,260 | +0.16(+0.12%) |
Jul 28, 2021 | 138.56 | 139.68 | 136.35 | 136.38 | 54,668,440 | -0.41(-0.30%) |
Jul 27, 2021 | 140.01 | 140.01 | 135.10 | 136.80 | 42,077,100 | -2.85(-2.04%) |
Jul 26, 2021 | 138.25 | 139.71 | 137.65 | 139.65 | 23,031,220 | +1.83(+1.33%) |
Jul 23, 2021 | 135.26 | 138.81 | 134.70 | 137.82 | 26,377,740 | +4.49(+3.37%) |
Jul 22, 2021 | 132.65 | 133.50 | 132.40 | 133.33 | 13,602,020 | +0.73(+0.55%) |
Jul 21, 2021 | 130.79 | 132.62 | 130.60 | 132.60 | 14,910,580 | +1.50(+1.14%) |
Jul 20, 2021 | 130.00 | 132.00 | 129.19 | 131.10 | 19,080,520 | +1.85(+1.43%) |
Jul 19, 2021 | 131.07 | 131.25 | 128.54 | 129.25 | 25,699,280 | -2.59(-1.97%) |
Jul 16, 2021 | 131.64 | 132.18 | 130.82 | 131.85 | 14,861,180 | +0.58(+0.44%) |
Jul 15, 2021 | 132.50 | 132.59 | 130.60 | 131.27 | 16,578,840 | -0.82(-0.62%) |
Jul 14, 2021 | 131.90 | 133.00 | 131.90 | 132.08 | 17,914,480 | +1.09(+0.83%) |
Jul 13, 2021 | 130.88 | 132.04 | 130.64 | 130.99 | 16,628,280 | +0.43(+0.33%) |
Jul 12, 2021 | 129.83 | 130.77 | 129.60 | 130.56 | 16,945,340 | +0.99(+0.76%) |
Jul 09, 2021 | 128.94 | 129.85 | 128.94 | 129.57 | 15,109,320 | +0.40(+0.31%) |
Jul 08, 2021 | 128.50 | 130.03 | 128.04 | 129.18 | 19,775,540 | -0.90(-0.69%) |
Jul 07, 2021 | 130.34 | 130.64 | 129.76 | 130.08 | 16,682,240 | +0.31(+0.24%) |
Jul 06, 2021 | 129.45 | 129.88 | 128.41 | 129.77 | 21,346,060 | +1.05(+0.82%) |
Jul 02, 2021 | 126.84 | 128.85 | 126.77 | 128.72 | 21,165,120 | +2.35(+1.86%) |
Jul 01, 2021 | 124.85 | 126.46 | 124.85 | 126.37 | 17,121,340 | +1.05(+0.84%) |
Jun 30, 2021 | 125.65 | 125.80 | 124.76 | 125.32 | 24,006,100 | -0.70(-0.56%) |
Jun 29, 2021 | 126.77 | 127.00 | 125.44 | 126.02 | 20,944,380 | -0.80(-0.63%) |
Jun 28, 2021 | 127.00 | 127.34 | 125.97 | 126.82 | 28,158,720 | -0.18(-0.14%) |
Jun 25, 2021 | 126.96 | 127.50 | 126.44 | 127.00 | 33,485,940 | -0.29(-0.23%) |
Jun 24, 2021 | 127.05 | 127.53 | 126.96 | 127.28 | 18,927,600 | +0.82(+0.65%) |
Jun 23, 2021 | 126.55 | 127.80 | 126.25 | 126.46 | 19,688,720 | -0.54(-0.42%) |
Jun 22, 2021 | 126.45 | 127.27 | 126.03 | 127.00 | 20,984,420 | +0.55(+0.43%) |
Jun 21, 2021 | 125.74 | 127.04 | 125.13 | 126.45 | 26,255,480 | +0.89(+0.71%) |
Jun 18, 2021 | 125.71 | 126.24 | 124.60 | 125.57 | 53,306,200 | -0.80(-0.64%) |
Jun 17, 2021 | 125.52 | 127.20 | 125.52 | 126.37 | 25,749,420 | +0.67(+0.54%) |
Jun 16, 2021 | 126.25 | 126.52 | 124.15 | 125.70 | 26,289,180 | -0.34(-0.27%) |
Jun 15, 2021 | 126.52 | 126.86 | 125.65 | 126.03 | 22,170,020 | -0.32(-0.25%) |
Jun 14, 2021 | 125.67 | 126.41 | 125.05 | 126.35 | 22,545,780 | +0.66(+0.52%) |
Jun 11, 2021 | 126.25 | 126.35 | 124.92 | 125.70 | 25,246,180 | -0.38(-0.30%) |
Jun 10, 2021 | 124.70 | 126.16 | 124.70 | 126.08 | 31,211,360 | +1.51(+1.21%) |
Jun 09, 2021 | 124.97 | 125.25 | 124.37 | 124.57 | 20,122,220 | +0.43(+0.34%) |
Jun 08, 2021 | 124.00 | 124.72 | 123.41 | 124.14 | 25,062,920 | +0.84(+0.68%) |
Jun 07, 2021 | 122.57 | 123.40 | 122.05 | 123.31 | 23,809,920 | +0.72(+0.58%) |
Jun 04, 2021 | 121.13 | 122.69 | 120.89 | 122.59 | 25,948,680 | +2.36(+1.96%) |
Jun 03, 2021 | 119.75 | 120.49 | 119.14 | 120.23 | 18,334,500 | -0.83(-0.69%) |
Jun 02, 2021 | 121.77 | 122.10 | 120.21 | 121.06 | 17,158,380 | -0.43(-0.35%) |
Jun 01, 2021 | 121.10 | 121.90 | 120.24 | 121.49 | 19,160,560 | +0.91(+0.76%) |
May 28, 2021 | 121.10 | 121.41 | 120.38 | 120.58 | 24,107,640 | +0.45(+0.38%) |
May 27, 2021 | 121.85 | 122.00 | 120.10 | 120.13 | 38,957,140 | -1.55(-1.27%) |
May 26, 2021 | 120.64 | 122.15 | 120.63 | 121.68 | 21,849,560 | +1.22(+1.02%) |
May 25, 2021 | 121.00 | 121.64 | 120.15 | 120.45 | 18,822,720 | +0.12(+0.10%) |
May 24, 2021 | 118.35 | 120.92 | 118.01 | 120.33 | 21,237,360 | +3.08(+2.63%) |
May 21, 2021 | 118.30 | 118.45 | 117.12 | 117.25 | 22,832,640 | -0.55(-0.47%) |
May 20, 2021 | 116.40 | 118.02 | 116.06 | 117.81 | 23,829,660 | +2.37(+2.05%) |
May 19, 2021 | 113.69 | 115.84 | 113.18 | 115.44 | 19,347,480 | +0.26(+0.23%) |
May 18, 2021 | 116.84 | 117.16 | 115.16 | 115.17 | 17,298,860 | -0.90(-0.77%) |
May 17, 2021 | 115.47 | 116.17 | 114.75 | 116.07 | 19,846,940 | +0.26(+0.23%) |
May 14, 2021 | 114.59 | 116.06 | 114.17 | 115.81 | 26,624,960 | +2.71(+2.40%) |
May 13, 2021 | 113.06 | 113.83 | 112.14 | 113.10 | 26,657,840 | +1.15(+1.02%) |
May 12, 2021 | 113.09 | 114.27 | 111.50 | 111.95 | 34,928,940 | -3.47(-3.01%) |
May 11, 2021 | 114.37 | 116.10 | 114.15 | 115.42 | 32,079,660 | -1.66(-1.42%) |
May 10, 2021 | 118.74 | 118.90 | 116.74 | 117.08 | 25,989,480 | -2.85(-2.38%) |
May 07, 2021 | 120.00 | 120.82 | 119.50 | 119.94 | 23,277,840 | +0.87(+0.73%) |
May 06, 2021 | 117.53 | 119.14 | 117.12 | 119.07 | 20,613,180 | +1.23(+1.04%) |
May 05, 2021 | 118.42 | 119.11 | 117.57 | 117.84 | 21,795,780 | +0.12(+0.11%) |
May 04, 2021 | 118.49 | 118.96 | 115.58 | 117.71 | 35,113,840 | -2.05(-1.71%) |