Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 138.92 | 139.30 | 138.88 | 139.20 | 60,139 | +0.60(+0.43%) |
Jul 29, 2021 | 138.56 | 138.78 | 138.36 | 138.60 | 67,009 | -0.70(-0.50%) |
Jul 28, 2021 | 138.62 | 139.30 | 138.25 | 139.30 | 172,205 | +0.04(+0.03%) |
Jul 27, 2021 | 139.12 | 139.32 | 138.90 | 139.26 | 161,416 | +1.15(+0.83%) |
Jul 26, 2021 | 138.72 | 138.73 | 137.96 | 138.11 | 280,399 | -0.28(-0.21%) |
Jul 23, 2021 | 137.85 | 138.46 | 137.85 | 138.39 | 1,128,558 | -0.66(-0.48%) |
Jul 22, 2021 | 138.00 | 139.24 | 138.00 | 139.06 | 175,549 | +0.96(+0.69%) |
Jul 21, 2021 | 138.39 | 138.39 | 137.57 | 138.10 | 169,164 | -1.44(-1.03%) |
Jul 20, 2021 | 141.29 | 141.34 | 139.41 | 139.54 | 164,369 | -0.84(-0.59%) |
Jul 19, 2021 | 139.97 | 140.72 | 139.92 | 140.38 | 117,607 | +2.35(+1.70%) |
Jul 16, 2021 | 137.39 | 138.05 | 137.39 | 138.03 | 93,910 | -0.17(-0.13%) |
Jul 15, 2021 | 137.87 | 138.34 | 137.19 | 138.20 | 38,965 | +1.15(+0.84%) |
Jul 14, 2021 | 136.54 | 137.10 | 136.28 | 137.05 | 98,717 | +1.24(+0.91%) |
Jul 13, 2021 | 137.01 | 137.29 | 135.55 | 135.81 | 88,110 | -0.82(-0.60%) |
Jul 12, 2021 | 137.20 | 137.22 | 136.57 | 136.63 | 194,463 | -0.15(-0.11%) |
Jul 09, 2021 | 137.01 | 137.07 | 136.78 | 136.78 | 41,923 | -1.56(-1.13%) |
Jul 08, 2021 | 138.42 | 138.89 | 137.98 | 138.34 | 247,608 | +0.58(+0.42%) |
Jul 07, 2021 | 137.35 | 138.07 | 137.23 | 137.76 | 40,608 | +1.03(+0.75%) |
Jul 06, 2021 | 135.99 | 136.92 | 135.94 | 136.73 | 93,679 | +1.43(+1.06%) |
Jul 02, 2021 | 134.91 | 135.39 | 134.76 | 135.30 | 35,175 | +0.59(+0.43%) |
Jul 01, 2021 | 134.69 | 134.90 | 134.33 | 134.71 | 142,679 | -0.00(-0.00%) |
Jun 30, 2021 | 134.73 | 135.27 | 134.71 | 134.71 | 48,174 | +0.43(+0.32%) |
Jun 29, 2021 | 134.02 | 134.29 | 133.93 | 134.28 | 115,656 | +0.18(+0.14%) |
Jun 28, 2021 | 133.71 | 134.32 | 133.71 | 134.10 | 29,802 | +0.94(+0.70%) |
Jun 25, 2021 | 134.03 | 134.06 | 132.74 | 133.16 | 17,439 | -0.98(-0.73%) |
Jun 24, 2021 | 134.07 | 134.36 | 134.03 | 134.15 | 25,861 | +0.15(+0.11%) |
Jun 23, 2021 | 133.95 | 134.22 | 133.68 | 134.00 | 34,480 | -0.27(-0.20%) |
Jun 22, 2021 | 133.19 | 134.31 | 133.19 | 134.26 | 34,702 | +0.21(+0.16%) |
Jun 21, 2021 | 134.69 | 134.69 | 133.89 | 134.05 | 19,438 | -1.48(-1.10%) |
Jun 18, 2021 | 134.37 | 135.56 | 134.30 | 135.54 | 29,402 | +2.02(+1.51%) |
Jun 17, 2021 | 132.72 | 134.69 | 132.59 | 133.52 | 36,911 | +1.50(+1.14%) |
Jun 16, 2021 | 132.76 | 132.89 | 131.72 | 132.02 | 54,797 | -0.50(-0.37%) |
Jun 15, 2021 | 132.27 | 132.51 | 132.20 | 132.51 | 34,731 | -0.06(-0.05%) |
Jun 14, 2021 | 133.18 | 133.18 | 132.38 | 132.58 | 25,402 | -0.76(-0.57%) |
Jun 11, 2021 | 133.38 | 133.42 | 133.03 | 133.34 | 36,146 | -0.25(-0.19%) |
Jun 10, 2021 | 132.28 | 133.61 | 132.17 | 133.59 | 25,390 | +0.75(+0.57%) |
Jun 09, 2021 | 132.94 | 133.16 | 132.55 | 132.83 | 17,349 | +0.82(+0.62%) |
Jun 08, 2021 | 132.21 | 132.21 | 131.93 | 132.02 | 36,661 | +0.66(+0.50%) |
Jun 07, 2021 | 131.43 | 131.47 | 131.27 | 131.36 | 81,234 | -0.21(-0.16%) |
Jun 04, 2021 | 130.75 | 131.58 | 130.74 | 131.57 | 21,202 | +1.37(+1.05%) |
Jun 03, 2021 | 130.51 | 130.51 | 130.08 | 130.20 | 20,972 | -0.35(-0.27%) |
Jun 02, 2021 | 130.50 | 130.73 | 130.42 | 130.55 | 55,123 | +0.22(+0.17%) |
Jun 01, 2021 | 130.15 | 130.38 | 129.63 | 130.33 | 231,135 | -0.22(-0.17%) |
May 28, 2021 | 130.57 | 131.00 | 130.47 | 130.56 | 156,294 | -0.13(-0.10%) |
May 27, 2021 | 130.57 | 130.69 | 130.22 | 130.69 | 30,167 | -0.50(-0.38%) |
May 26, 2021 | 131.42 | 131.57 | 130.93 | 131.19 | 59,735 | -0.16(-0.12%) |
May 25, 2021 | 130.66 | 131.38 | 130.66 | 131.34 | 51,936 | +0.99(+0.76%) |
May 24, 2021 | 130.27 | 130.64 | 130.19 | 130.35 | 621,423 | +0.35(+0.27%) |
May 21, 2021 | 129.98 | 130.01 | 129.57 | 130.01 | 152,187 | +0.32(+0.25%) |
May 20, 2021 | 129.25 | 129.79 | 129.17 | 129.69 | 41,777 | +0.88(+0.68%) |
May 19, 2021 | 129.15 | 129.73 | 128.33 | 128.81 | 79,575 | -0.42(-0.32%) |
May 18, 2021 | 128.27 | 129.22 | 128.27 | 129.22 | 25,431 | +0.38(+0.29%) |
May 17, 2021 | 129.50 | 129.65 | 128.84 | 128.84 | 47,647 | -0.88(-0.68%) |
May 14, 2021 | 129.41 | 129.72 | 129.17 | 129.72 | 21,221 | +0.74(+0.57%) |
May 13, 2021 | 128.91 | 129.34 | 128.83 | 128.98 | 33,747 | +0.28(+0.21%) |
May 12, 2021 | 129.32 | 129.49 | 128.62 | 128.71 | 83,045 | -1.18(-0.91%) |
May 11, 2021 | 130.03 | 130.17 | 129.79 | 129.89 | 53,383 | -0.65(-0.50%) |
May 10, 2021 | 131.20 | 131.41 | 130.42 | 130.54 | 98,945 | -0.75(-0.57%) |
May 07, 2021 | 131.91 | 132.26 | 131.11 | 131.29 | 50,063 | -0.47(-0.35%) |
May 06, 2021 | 131.27 | 131.91 | 131.21 | 131.76 | 58,981 | +0.30(+0.23%) |
May 05, 2021 | 131.05 | 131.64 | 131.04 | 131.45 | 59,439 | +0.17(+0.13%) |
May 04, 2021 | 131.50 | 132.00 | 131.20 | 131.28 | 155,486 | +0.45(+0.34%) |