Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 135.30 | 137.36 | 134.62 | 134.78 | 1,482,771 | -0.19(-0.14%) |
Jul 29, 2021 | 134.16 | 135.42 | 133.48 | 134.98 | 1,185,981 | +1.94(+1.45%) |
Jul 28, 2021 | 135.44 | 135.44 | 132.75 | 133.04 | 1,209,302 | -2.73(-2.01%) |
Jul 27, 2021 | 134.59 | 136.56 | 134.13 | 135.77 | 1,547,809 | +0.11(+0.08%) |
Jul 26, 2021 | 134.48 | 136.77 | 134.11 | 135.66 | 1,805,592 | -2.74(-1.98%) |
Jul 23, 2021 | 137.54 | 138.65 | 137.50 | 138.40 | 557,649 | +0.91(+0.66%) |
Jul 22, 2021 | 136.37 | 137.90 | 136.37 | 137.49 | 969,547 | +1.22(+0.89%) |
Jul 21, 2021 | 135.35 | 142.21 | 134.76 | 136.27 | 1,468,448 | +1.53(+1.13%) |
Jul 20, 2021 | 132.72 | 135.28 | 132.25 | 134.75 | 1,116,936 | +2.55(+1.93%) |
Jul 19, 2021 | 134.19 | 134.32 | 131.10 | 132.20 | 930,200 | -3.17(-2.34%) |
Jul 16, 2021 | 135.77 | 136.25 | 135.13 | 135.38 | 511,070 | -0.21(-0.16%) |
Jul 15, 2021 | 133.52 | 136.25 | 133.52 | 135.59 | 617,148 | +1.20(+0.89%) |
Jul 14, 2021 | 134.51 | 135.07 | 133.89 | 134.39 | 719,168 | -0.23(-0.17%) |
Jul 13, 2021 | 136.35 | 136.35 | 134.42 | 134.62 | 501,697 | -1.78(-1.30%) |
Jul 12, 2021 | 135.76 | 137.15 | 135.71 | 136.40 | 815,844 | +0.46(+0.34%) |
Jul 09, 2021 | 135.59 | 135.96 | 135.06 | 135.94 | 1,024,961 | +1.63(+1.21%) |
Jul 08, 2021 | 136.18 | 136.23 | 133.99 | 134.31 | 1,020,402 | -2.92(-2.13%) |
Jul 07, 2021 | 136.03 | 137.41 | 136.03 | 137.23 | 687,250 | +0.85(+0.62%) |
Jul 06, 2021 | 136.44 | 136.45 | 135.43 | 136.38 | 1,032,291 | +0.64(+0.47%) |
Jul 02, 2021 | 136.05 | 136.05 | 135.18 | 135.74 | 971,261 | -0.12(-0.09%) |
Jul 01, 2021 | 135.88 | 136.46 | 135.41 | 135.86 | 1,023,633 | +0.33(+0.24%) |
Jun 30, 2021 | 136.51 | 136.84 | 134.73 | 135.53 | 946,204 | -1.08(-0.79%) |
Jun 29, 2021 | 136.49 | 137.24 | 136.19 | 136.61 | 711,559 | +0.50(+0.37%) |
Jun 28, 2021 | 137.35 | 137.35 | 135.79 | 136.11 | 789,398 | -1.18(-0.86%) |
Jun 25, 2021 | 135.77 | 137.35 | 135.66 | 137.29 | 627,531 | +1.51(+1.11%) |
Jun 24, 2021 | 136.25 | 136.26 | 134.90 | 135.78 | 769,557 | -0.09(-0.06%) |
Jun 23, 2021 | 135.55 | 136.42 | 134.93 | 135.87 | 1,249,154 | +0.21(+0.16%) |
Jun 22, 2021 | 135.28 | 136.65 | 134.91 | 135.66 | 1,263,108 | +0.53(+0.39%) |
Jun 21, 2021 | 133.75 | 135.12 | 133.30 | 135.12 | 1,434,943 | +2.03(+1.53%) |
Jun 18, 2021 | 134.28 | 134.89 | 132.79 | 133.09 | 2,393,913 | -1.78(-1.32%) |
Jun 17, 2021 | 137.26 | 137.74 | 133.24 | 134.87 | 2,427,339 | -2.32(-1.69%) |
Jun 16, 2021 | 140.24 | 141.16 | 137.03 | 137.19 | 2,573,371 | -2.65(-1.89%) |
Jun 15, 2021 | 139.88 | 140.67 | 138.98 | 139.84 | 954,135 | +0.08(+0.06%) |
Jun 14, 2021 | 139.48 | 139.79 | 138.89 | 139.77 | 873,669 | -0.15(-0.10%) |
Jun 11, 2021 | 139.79 | 140.44 | 139.29 | 139.91 | 1,056,540 | +0.27(+0.19%) |
Jun 10, 2021 | 140.46 | 140.98 | 139.60 | 139.64 | 626,872 | -0.06(-0.04%) |
Jun 09, 2021 | 139.32 | 140.05 | 139.08 | 139.70 | 593,755 | +0.38(+0.27%) |
Jun 08, 2021 | 138.70 | 139.72 | 138.47 | 139.32 | 1,821,498 | +0.44(+0.32%) |
Jun 07, 2021 | 140.22 | 140.49 | 138.71 | 138.88 | 1,510,896 | -1.29(-0.92%) |
Jun 04, 2021 | 140.53 | 140.92 | 139.19 | 140.16 | 1,264,207 | +0.28(+0.20%) |
Jun 03, 2021 | 141.24 | 142.16 | 139.72 | 139.88 | 1,890,122 | -1.54(-1.09%) |
Jun 02, 2021 | 141.32 | 142.13 | 140.33 | 141.42 | 942,944 | +0.12(+0.08%) |
Jun 01, 2021 | 142.31 | 142.93 | 140.70 | 141.31 | 1,247,884 | -0.08(-0.05%) |
May 28, 2021 | 141.76 | 141.94 | 140.84 | 141.38 | 949,761 | +0.25(+0.18%) |
May 27, 2021 | 140.54 | 141.41 | 139.33 | 141.13 | 1,725,303 | +1.16(+0.83%) |
May 26, 2021 | 139.53 | 140.76 | 138.78 | 139.97 | 1,770,194 | +0.72(+0.52%) |
May 25, 2021 | 140.22 | 140.50 | 139.22 | 139.25 | 1,387,726 | -0.66(-0.48%) |
May 24, 2021 | 140.51 | 141.09 | 139.83 | 139.92 | 1,077,904 | +0.18(+0.13%) |
May 21, 2021 | 141.31 | 141.94 | 138.93 | 139.73 | 1,149,737 | -1.68(-1.19%) |
May 20, 2021 | 140.81 | 141.92 | 140.08 | 141.41 | 1,075,613 | +1.21(+0.86%) |
May 19, 2021 | 141.04 | 141.26 | 138.82 | 140.21 | 1,530,777 | -1.61(-1.14%) |
May 18, 2021 | 141.87 | 142.44 | 140.68 | 141.82 | 1,445,299 | +0.54(+0.38%) |
May 17, 2021 | 140.61 | 142.30 | 140.46 | 141.28 | 1,553,384 | -0.77(-0.54%) |
May 14, 2021 | 141.52 | 143.28 | 141.15 | 142.05 | 4,365,719 | +1.39(+0.99%) |
May 13, 2021 | 138.26 | 141.42 | 137.91 | 140.66 | 5,370,356 | +1.93(+1.39%) |
May 12, 2021 | 142.72 | 143.38 | 138.62 | 138.73 | 2,146,377 | -4.44(-3.10%) |
May 11, 2021 | 145.35 | 145.40 | 142.54 | 143.17 | 784,285 | -2.25(-1.55%) |
May 10, 2021 | 147.02 | 148.54 | 145.36 | 145.41 | 836,096 | -0.36(-0.24%) |
May 07, 2021 | 142.96 | 145.97 | 142.81 | 145.77 | 668,607 | +2.24(+1.56%) |
May 06, 2021 | 142.72 | 144.07 | 142.34 | 143.53 | 1,135,837 | +1.33(+0.94%) |
May 05, 2021 | 140.71 | 142.30 | 139.51 | 142.20 | 645,198 | +1.89(+1.35%) |
May 04, 2021 | 139.36 | 140.48 | 138.80 | 140.31 | 894,993 | +0.42(+0.30%) |