Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 138.42 | 138.80 | 138.39 | 138.71 | 60,354 | +0.59(+0.43%) |
Jul 29, 2021 | 138.07 | 138.29 | 137.87 | 138.11 | 67,248 | -0.69(-0.50%) |
Jul 28, 2021 | 138.13 | 138.81 | 137.76 | 138.81 | 172,819 | +0.05(+0.03%) |
Jul 27, 2021 | 138.62 | 138.82 | 138.41 | 138.76 | 161,991 | +1.14(+0.83%) |
Jul 26, 2021 | 138.23 | 138.24 | 137.47 | 137.62 | 281,398 | -0.28(-0.21%) |
Jul 23, 2021 | 137.36 | 137.97 | 137.36 | 137.90 | 1,132,581 | -0.66(-0.48%) |
Jul 22, 2021 | 137.51 | 138.74 | 137.51 | 138.56 | 176,175 | +0.95(+0.69%) |
Jul 21, 2021 | 137.90 | 137.90 | 137.08 | 137.61 | 169,767 | -1.44(-1.03%) |
Jul 20, 2021 | 140.79 | 140.84 | 138.92 | 139.04 | 164,955 | -0.83(-0.60%) |
Jul 19, 2021 | 139.47 | 140.22 | 139.42 | 139.88 | 118,026 | +2.34(+1.70%) |
Jul 16, 2021 | 136.91 | 137.56 | 136.91 | 137.54 | 94,245 | -0.17(-0.13%) |
Jul 15, 2021 | 137.38 | 137.85 | 136.70 | 137.71 | 39,104 | +1.14(+0.84%) |
Jul 14, 2021 | 136.06 | 136.61 | 135.80 | 136.57 | 99,069 | +1.24(+0.91%) |
Jul 13, 2021 | 136.52 | 136.81 | 135.07 | 135.33 | 88,424 | -0.81(-0.60%) |
Jul 12, 2021 | 136.71 | 136.73 | 136.08 | 136.15 | 195,157 | -0.15(-0.11%) |
Jul 09, 2021 | 136.52 | 136.59 | 136.29 | 136.29 | 42,072 | -1.56(-1.13%) |
Jul 08, 2021 | 137.93 | 138.40 | 137.49 | 137.85 | 248,491 | +0.58(+0.42%) |
Jul 07, 2021 | 136.86 | 137.58 | 136.75 | 137.27 | 40,753 | +1.02(+0.75%) |
Jul 06, 2021 | 135.51 | 136.43 | 135.46 | 136.25 | 94,013 | +1.43(+1.06%) |
Jul 02, 2021 | 134.43 | 134.91 | 134.28 | 134.82 | 35,300 | +0.58(+0.44%) |
Jul 01, 2021 | 134.22 | 134.42 | 133.85 | 134.23 | 143,187 | -0.00(-0.00%) |
Jun 30, 2021 | 134.25 | 134.79 | 134.24 | 134.24 | 48,346 | +0.43(+0.32%) |
Jun 29, 2021 | 133.54 | 133.82 | 133.45 | 133.81 | 116,068 | +0.18(+0.14%) |
Jun 28, 2021 | 133.23 | 133.84 | 133.23 | 133.62 | 29,908 | +0.93(+0.70%) |
Jun 25, 2021 | 133.56 | 133.59 | 132.27 | 132.69 | 17,501 | -0.98(-0.73%) |
Jun 24, 2021 | 133.60 | 133.88 | 133.55 | 133.67 | 25,953 | +0.15(+0.11%) |
Jun 23, 2021 | 133.48 | 133.74 | 133.20 | 133.52 | 34,603 | -0.26(-0.20%) |
Jun 22, 2021 | 132.72 | 133.83 | 132.72 | 133.79 | 34,826 | +0.21(+0.16%) |
Jun 21, 2021 | 134.21 | 134.21 | 133.41 | 133.58 | 19,507 | -1.48(-1.10%) |
Jun 18, 2021 | 133.90 | 135.07 | 133.82 | 135.06 | 29,507 | +2.01(+1.51%) |
Jun 17, 2021 | 132.24 | 134.22 | 132.12 | 133.05 | 37,043 | +1.50(+1.14%) |
Jun 16, 2021 | 132.29 | 132.42 | 131.25 | 131.55 | 54,993 | -0.49(-0.37%) |
Jun 15, 2021 | 131.80 | 132.04 | 131.73 | 132.04 | 34,854 | -0.06(-0.05%) |
Jun 14, 2021 | 132.71 | 132.71 | 131.91 | 132.11 | 25,492 | -0.76(-0.57%) |
Jun 11, 2021 | 132.90 | 132.95 | 132.56 | 132.87 | 36,275 | -0.25(-0.19%) |
Jun 10, 2021 | 131.81 | 133.14 | 131.71 | 133.11 | 25,480 | +0.75(+0.57%) |
Jun 09, 2021 | 132.47 | 132.69 | 132.08 | 132.36 | 17,411 | +0.81(+0.62%) |
Jun 08, 2021 | 131.74 | 131.74 | 131.46 | 131.55 | 36,792 | +0.66(+0.50%) |
Jun 07, 2021 | 130.97 | 131.00 | 130.80 | 130.89 | 81,523 | -0.21(-0.16%) |
Jun 04, 2021 | 130.29 | 131.11 | 130.28 | 131.10 | 21,278 | +1.36(+1.05%) |
Jun 03, 2021 | 130.04 | 130.04 | 129.62 | 129.74 | 21,047 | -0.35(-0.27%) |
Jun 02, 2021 | 130.03 | 130.26 | 129.96 | 130.09 | 55,319 | +0.22(+0.17%) |
Jun 01, 2021 | 129.69 | 129.91 | 129.17 | 129.87 | 231,959 | -0.22(-0.17%) |
May 28, 2021 | 130.10 | 130.54 | 130.00 | 130.09 | 156,851 | -0.13(-0.10%) |
May 27, 2021 | 130.11 | 130.23 | 129.75 | 130.22 | 30,275 | -0.50(-0.38%) |
May 26, 2021 | 130.95 | 131.10 | 130.47 | 130.72 | 59,947 | -0.16(-0.12%) |
May 25, 2021 | 130.19 | 130.91 | 130.19 | 130.88 | 52,121 | +0.99(+0.76%) |
May 24, 2021 | 129.81 | 130.18 | 129.73 | 129.89 | 623,638 | +0.35(+0.27%) |
May 21, 2021 | 129.52 | 129.54 | 129.11 | 129.54 | 152,729 | +0.32(+0.25%) |
May 20, 2021 | 128.79 | 129.33 | 128.72 | 129.23 | 41,926 | +0.88(+0.68%) |
May 19, 2021 | 128.69 | 129.27 | 127.88 | 128.35 | 79,859 | -0.41(-0.32%) |
May 18, 2021 | 127.81 | 128.76 | 127.81 | 128.76 | 25,522 | +0.38(+0.29%) |
May 17, 2021 | 129.04 | 129.19 | 128.39 | 128.39 | 47,816 | -0.88(-0.68%) |
May 14, 2021 | 128.95 | 129.26 | 128.72 | 129.26 | 21,296 | +0.74(+0.57%) |
May 13, 2021 | 128.45 | 128.88 | 128.37 | 128.52 | 33,867 | +0.27(+0.21%) |
May 12, 2021 | 128.86 | 129.03 | 128.17 | 128.25 | 83,341 | -1.18(-0.91%) |
May 11, 2021 | 129.57 | 129.71 | 129.33 | 129.43 | 53,573 | -0.65(-0.50%) |
May 10, 2021 | 130.73 | 130.95 | 129.96 | 130.07 | 99,298 | -0.75(-0.57%) |
May 07, 2021 | 131.44 | 131.79 | 130.64 | 130.82 | 50,241 | -0.47(-0.35%) |
May 06, 2021 | 130.80 | 131.44 | 130.75 | 131.29 | 59,191 | +0.30(+0.23%) |
May 05, 2021 | 130.59 | 131.17 | 130.58 | 130.99 | 59,650 | +0.17(+0.13%) |
May 04, 2021 | 131.03 | 131.53 | 130.73 | 130.81 | 156,041 | +0.45(+0.34%) |