Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 138.91 | 139.29 | 138.88 | 139.20 | 60,141 | +0.60(+0.43%) |
Jul 29, 2021 | 138.56 | 138.78 | 138.35 | 138.60 | 67,011 | -0.70(-0.50%) |
Jul 28, 2021 | 138.62 | 139.30 | 138.25 | 139.30 | 172,210 | +0.05(+0.03%) |
Jul 27, 2021 | 139.12 | 139.31 | 138.90 | 139.25 | 161,420 | +1.15(+0.83%) |
Jul 26, 2021 | 138.72 | 138.72 | 137.96 | 138.10 | 280,406 | -0.28(-0.21%) |
Jul 23, 2021 | 137.85 | 138.45 | 137.85 | 138.39 | 1,128,588 | -0.66(-0.48%) |
Jul 22, 2021 | 138.00 | 139.23 | 138.00 | 139.05 | 175,554 | +0.95(+0.69%) |
Jul 21, 2021 | 138.39 | 138.39 | 137.56 | 138.10 | 169,168 | -1.44(-1.03%) |
Jul 20, 2021 | 141.29 | 141.34 | 139.41 | 139.54 | 164,374 | -0.84(-0.60%) |
Jul 19, 2021 | 139.97 | 140.71 | 139.91 | 140.37 | 117,610 | +2.35(+1.70%) |
Jul 16, 2021 | 137.39 | 138.05 | 137.39 | 138.02 | 93,913 | -0.17(-0.13%) |
Jul 15, 2021 | 137.87 | 138.34 | 137.19 | 138.20 | 38,966 | +1.15(+0.84%) |
Jul 14, 2021 | 136.54 | 137.10 | 136.28 | 137.05 | 98,720 | +1.24(+0.91%) |
Jul 13, 2021 | 137.00 | 137.29 | 135.54 | 135.81 | 88,113 | -0.82(-0.60%) |
Jul 12, 2021 | 137.20 | 137.22 | 136.56 | 136.63 | 194,469 | -0.15(-0.11%) |
Jul 09, 2021 | 137.00 | 137.07 | 136.77 | 136.77 | 41,924 | -1.56(-1.13%) |
Jul 08, 2021 | 138.42 | 138.89 | 137.98 | 138.34 | 247,615 | +0.58(+0.42%) |
Jul 07, 2021 | 137.34 | 138.06 | 137.23 | 137.76 | 40,609 | +1.03(+0.75%) |
Jul 06, 2021 | 135.99 | 136.92 | 135.94 | 136.73 | 93,682 | +1.43(+1.06%) |
Jul 02, 2021 | 134.90 | 135.39 | 134.75 | 135.29 | 35,176 | +0.59(+0.44%) |
Jul 01, 2021 | 134.69 | 134.89 | 134.32 | 134.71 | 142,683 | -0.00(-0.00%) |
Jun 30, 2021 | 134.73 | 135.27 | 134.71 | 134.71 | 48,175 | +0.43(+0.32%) |
Jun 29, 2021 | 134.01 | 134.29 | 133.93 | 134.28 | 115,659 | +0.18(+0.14%) |
Jun 28, 2021 | 133.70 | 134.32 | 133.70 | 134.10 | 29,803 | +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 | 134.02 | 134.14 | 25,862 | +0.15(+0.11%) |
Jun 23, 2021 | 133.95 | 134.22 | 133.67 | 134.00 | 34,481 | -0.27(-0.20%) |
Jun 22, 2021 | 133.19 | 134.31 | 133.19 | 134.26 | 34,703 | +0.21(+0.16%) |
Jun 21, 2021 | 134.68 | 134.68 | 133.88 | 134.05 | 19,439 | -1.48(-1.10%) |
Jun 18, 2021 | 134.37 | 135.55 | 134.30 | 135.53 | 29,403 | +2.02(+1.51%) |
Jun 17, 2021 | 132.71 | 134.69 | 132.58 | 133.52 | 36,912 | +1.50(+1.14%) |
Jun 16, 2021 | 132.76 | 132.89 | 131.71 | 132.01 | 54,799 | -0.50(-0.37%) |
Jun 15, 2021 | 132.26 | 132.51 | 132.20 | 132.51 | 34,731 | -0.06(-0.05%) |
Jun 14, 2021 | 133.18 | 133.18 | 132.37 | 132.57 | 25,402 | -0.76(-0.57%) |
Jun 11, 2021 | 133.37 | 133.42 | 133.03 | 133.34 | 36,147 | -0.25(-0.18%) |
Jun 10, 2021 | 132.27 | 133.61 | 132.17 | 133.58 | 25,390 | +0.75(+0.57%) |
Jun 09, 2021 | 132.94 | 133.16 | 132.55 | 132.83 | 17,350 | +0.82(+0.62%) |
Jun 08, 2021 | 132.21 | 132.21 | 131.92 | 132.01 | 36,662 | +0.66(+0.50%) |
Jun 07, 2021 | 131.43 | 131.47 | 131.26 | 131.35 | 81,236 | -0.21(-0.16%) |
Jun 04, 2021 | 130.75 | 131.57 | 130.74 | 131.57 | 21,203 | +1.37(+1.05%) |
Jun 03, 2021 | 130.50 | 130.50 | 130.08 | 130.20 | 20,972 | -0.35(-0.27%) |
Jun 02, 2021 | 130.49 | 130.72 | 130.42 | 130.55 | 55,124 | +0.22(+0.17%) |
Jun 01, 2021 | 130.15 | 130.37 | 129.63 | 130.33 | 231,141 | -0.22(-0.17%) |
May 28, 2021 | 130.56 | 131.00 | 130.46 | 130.55 | 156,298 | -0.13(-0.10%) |
May 27, 2021 | 130.57 | 130.69 | 130.21 | 130.68 | 30,168 | -0.50(-0.38%) |
May 26, 2021 | 131.41 | 131.57 | 130.93 | 131.19 | 59,736 | -0.16(-0.12%) |
May 25, 2021 | 130.65 | 131.38 | 130.65 | 131.34 | 51,937 | +0.99(+0.76%) |
May 24, 2021 | 130.27 | 130.63 | 130.19 | 130.35 | 621,440 | +0.35(+0.27%) |
May 21, 2021 | 129.98 | 130.00 | 129.57 | 130.00 | 152,191 | +0.32(+0.25%) |
May 20, 2021 | 129.24 | 129.78 | 129.17 | 129.68 | 41,778 | +0.88(+0.68%) |
May 19, 2021 | 129.14 | 129.73 | 128.33 | 128.80 | 79,577 | -0.42(-0.32%) |
May 18, 2021 | 128.26 | 129.22 | 128.26 | 129.22 | 25,432 | +0.38(+0.29%) |
May 17, 2021 | 129.50 | 129.65 | 128.84 | 128.84 | 47,648 | -0.88(-0.68%) |
May 14, 2021 | 129.41 | 129.72 | 129.17 | 129.72 | 21,221 | +0.74(+0.58%) |
May 13, 2021 | 128.91 | 129.34 | 128.82 | 128.98 | 33,748 | +0.27(+0.21%) |
May 12, 2021 | 129.32 | 129.49 | 128.62 | 128.70 | 83,048 | -1.18(-0.91%) |
May 11, 2021 | 130.03 | 130.17 | 129.79 | 129.88 | 53,385 | -0.65(-0.50%) |
May 10, 2021 | 131.19 | 131.41 | 130.42 | 130.53 | 98,948 | -0.75(-0.57%) |
May 07, 2021 | 131.91 | 132.26 | 131.10 | 131.28 | 50,064 | -0.47(-0.35%) |
May 06, 2021 | 131.27 | 131.90 | 131.21 | 131.75 | 58,982 | +0.30(+0.23%) |
May 05, 2021 | 131.05 | 131.63 | 131.04 | 131.45 | 59,440 | +0.17(+0.13%) |
May 04, 2021 | 131.50 | 132.00 | 131.19 | 131.28 | 155,491 | +0.45(+0.34%) |