Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 142.91 | 142.91 | 142.13 | 142.40 | 2,659 | -1.03(-0.72%) |
Jul 29, 2021 | 143.75 | 143.98 | 143.15 | 143.44 | 3,170 | +0.54(+0.38%) |
Jul 28, 2021 | 143.69 | 143.69 | 142.01 | 142.90 | 17,212 | +0.15(+0.11%) |
Jul 27, 2021 | 143.00 | 143.41 | 142.44 | 142.75 | 2,806 | -0.92(-0.64%) |
Jul 26, 2021 | 143.67 | 143.67 | 143.67 | 143.67 | 163 | +0.10(+0.07%) |
Jul 23, 2021 | 142.69 | 143.90 | 142.69 | 143.57 | 1,064 | +1.54(+1.09%) |
Jul 22, 2021 | 142.69 | 142.69 | 141.70 | 142.03 | 3,719 | +0.73(+0.51%) |
Jul 21, 2021 | 141.25 | 141.71 | 140.99 | 141.30 | 14,613 | +1.35(+0.96%) |
Jul 20, 2021 | 139.22 | 140.27 | 139.22 | 139.95 | 11,301 | +1.47(+1.07%) |
Jul 19, 2021 | 139.26 | 139.26 | 138.10 | 138.47 | 4,772 | -2.41(-1.71%) |
Jul 16, 2021 | 141.19 | 142.06 | 140.88 | 140.88 | 613 | -0.84(-0.59%) |
Jul 15, 2021 | 141.78 | 142.63 | 141.40 | 141.72 | 1,102 | -1.56(-1.09%) |
Jul 14, 2021 | 143.28 | 143.28 | 143.28 | 143.28 | 199 | +0.40(+0.28%) |
Jul 13, 2021 | 143.17 | 143.43 | 142.88 | 142.88 | 1,593 | -0.57(-0.40%) |
Jul 12, 2021 | 143.35 | 143.45 | 143.35 | 143.45 | 213 | +0.40(+0.28%) |
Jul 09, 2021 | 141.68 | 143.05 | 141.68 | 143.05 | 554 | +1.91(+1.35%) |
Jul 08, 2021 | 141.51 | 141.51 | 141.14 | 141.14 | 666 | -1.20(-0.84%) |
Jul 07, 2021 | 141.39 | 142.37 | 141.39 | 142.34 | 2,669 | +0.47(+0.33%) |
Jul 06, 2021 | 141.93 | 141.93 | 141.88 | 141.88 | 296 | -0.30(-0.21%) |
Jul 02, 2021 | 142.16 | 142.24 | 141.99 | 142.18 | 580 | +1.08(+0.76%) |
Jul 01, 2021 | 139.71 | 141.10 | 139.71 | 141.10 | 1,296 | +0.30(+0.21%) |
Jun 30, 2021 | 140.80 | 140.80 | 140.80 | 140.80 | 139 | -0.16(-0.11%) |
Jun 29, 2021 | 141.41 | 141.41 | 140.96 | 140.96 | 2,449 | -0.06(-0.05%) |
Jun 28, 2021 | 138.83 | 141.53 | 138.83 | 141.02 | 1,199 | +0.43(+0.31%) |
Jun 25, 2021 | 138.43 | 140.69 | 138.43 | 140.59 | 825 | +0.19(+0.14%) |
Jun 24, 2021 | 140.36 | 140.40 | 140.36 | 140.40 | 478 | +1.18(+0.85%) |
Jun 23, 2021 | 137.78 | 139.53 | 137.78 | 139.22 | 2,704 | -0.64(-0.46%) |
Jun 22, 2021 | 137.13 | 140.01 | 137.13 | 139.85 | 396 | +0.74(+0.54%) |
Jun 21, 2021 | 138.52 | 139.11 | 138.42 | 139.11 | 753 | +1.44(+1.04%) |
Jun 18, 2021 | 136.30 | 138.29 | 136.30 | 137.67 | 2,355 | -2.81(-2.00%) |
Jun 17, 2021 | 138.64 | 140.48 | 138.64 | 140.48 | 1,262 | -0.42(-0.30%) |
Jun 16, 2021 | 141.55 | 141.55 | 140.78 | 140.90 | 1,503 | -0.60(-0.42%) |
Jun 15, 2021 | 141.50 | 141.50 | 141.50 | 141.50 | 332 | -0.10(-0.07%) |
Jun 14, 2021 | 141.30 | 141.60 | 141.30 | 141.60 | 297 | +0.36(+0.25%) |
Jun 11, 2021 | 141.14 | 141.51 | 140.89 | 141.24 | 834 | +0.23(+0.16%) |
Jun 10, 2021 | 141.64 | 141.65 | 141.01 | 141.01 | 1,868 | +0.88(+0.63%) |
Jun 09, 2021 | 140.57 | 140.57 | 140.13 | 140.13 | 1,661 | -0.41(-0.29%) |
Jun 08, 2021 | 140.53 | 140.72 | 140.53 | 140.54 | 1,014 | +0.05(+0.04%) |
Jun 07, 2021 | 138.39 | 141.15 | 138.39 | 140.50 | 3,401 | +0.42(+0.30%) |
Jun 04, 2021 | 140.07 | 140.07 | 140.07 | 140.07 | 176 | +1.29(+0.93%) |
Jun 03, 2021 | 138.41 | 139.19 | 138.41 | 138.79 | 966 | -0.51(-0.36%) |
Jun 02, 2021 | 139.53 | 139.53 | 139.29 | 139.29 | 280 | +0.10(+0.07%) |
Jun 01, 2021 | 139.18 | 139.52 | 138.99 | 139.19 | 1,076 | +0.26(+0.19%) |
May 28, 2021 | 139.21 | 139.30 | 138.93 | 138.93 | 1,068 | +0.43(+0.31%) |
May 27, 2021 | 138.41 | 138.67 | 138.38 | 138.50 | 13,152 | -0.03(-0.02%) |
May 26, 2021 | 138.04 | 138.54 | 138.04 | 138.53 | 765 | -0.09(-0.07%) |
May 25, 2021 | 140.43 | 140.43 | 138.44 | 138.62 | 3,225 | -0.23(-0.17%) |
May 24, 2021 | 139.53 | 139.53 | 138.10 | 138.85 | 950 | +1.42(+1.03%) |
May 21, 2021 | 137.72 | 137.72 | 137.44 | 137.44 | 586 | +0.20(+0.14%) |
May 20, 2021 | 137.24 | 137.24 | 137.24 | 137.24 | 231 | +1.68(+1.24%) |
May 19, 2021 | 135.31 | 135.63 | 135.31 | 135.56 | 827 | -0.79(-0.58%) |
May 18, 2021 | 136.98 | 137.03 | 136.35 | 136.35 | 344 | -0.48(-0.35%) |
May 17, 2021 | 136.04 | 136.83 | 136.04 | 136.83 | 541 | -0.31(-0.22%) |
May 14, 2021 | 136.67 | 137.14 | 136.67 | 137.14 | 262 | +2.24(+1.66%) |
May 13, 2021 | 134.90 | 134.90 | 134.90 | 134.90 | 93 | +1.37(+1.03%) |
May 12, 2021 | 134.32 | 134.32 | 133.53 | 133.53 | 582 | -2.65(-1.94%) |
May 11, 2021 | 135.50 | 136.20 | 135.07 | 136.18 | 1,837 | -1.61(-1.17%) |
May 10, 2021 | 138.13 | 138.83 | 137.79 | 137.79 | 992 | -1.00(-0.72%) |
May 07, 2021 | 138.62 | 138.92 | 138.62 | 138.79 | 4,379 | +1.22(+0.89%) |
May 06, 2021 | 137.25 | 137.78 | 137.25 | 137.57 | 1,390 | +1.05(+0.77%) |
May 05, 2021 | 136.92 | 137.12 | 136.53 | 136.53 | 2,074 | +1.08(+0.79%) |
May 04, 2021 | 135.45 | 135.45 | 135.45 | 135.45 | 657 | -1.70(-1.24%) |