Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 136.20 | 138.52 | 135.67 | 136.08 | 217,418 | -1.09(-0.80%) |
Jul 29, 2021 | 136.82 | 139.32 | 136.02 | 137.18 | 393,702 | +0.93(+0.68%) |
Jul 28, 2021 | 134.75 | 137.13 | 131.64 | 136.25 | 244,797 | +1.66(+1.24%) |
Jul 27, 2021 | 134.04 | 135.87 | 133.03 | 134.59 | 186,391 | -0.42(-0.31%) |
Jul 26, 2021 | 133.88 | 136.82 | 133.87 | 135.01 | 151,997 | +1.24(+0.93%) |
Jul 23, 2021 | 133.47 | 134.13 | 131.40 | 133.77 | 154,312 | +1.31(+0.99%) |
Jul 22, 2021 | 133.05 | 133.05 | 129.92 | 132.46 | 166,387 | -1.25(-0.93%) |
Jul 21, 2021 | 131.35 | 135.48 | 131.35 | 133.71 | 277,584 | +2.88(+2.20%) |
Jul 20, 2021 | 126.92 | 132.09 | 126.61 | 130.83 | 327,912 | +4.32(+3.42%) |
Jul 19, 2021 | 128.15 | 130.46 | 125.72 | 126.51 | 544,534 | -4.99(-3.79%) |
Jul 16, 2021 | 133.18 | 134.17 | 131.09 | 131.49 | 289,325 | -1.56(-1.18%) |
Jul 15, 2021 | 133.47 | 135.50 | 131.71 | 133.06 | 297,798 | -0.97(-0.72%) |
Jul 14, 2021 | 135.94 | 136.80 | 133.91 | 134.03 | 176,289 | -1.02(-0.75%) |
Jul 13, 2021 | 136.31 | 136.63 | 133.47 | 135.05 | 217,533 | -1.67(-1.22%) |
Jul 12, 2021 | 135.14 | 137.13 | 133.36 | 136.71 | 234,543 | +0.60(+0.44%) |
Jul 09, 2021 | 134.04 | 136.75 | 133.71 | 136.11 | 190,288 | +3.33(+2.51%) |
Jul 08, 2021 | 132.32 | 134.40 | 129.06 | 132.78 | 214,287 | -1.40(-1.04%) |
Jul 07, 2021 | 136.85 | 137.82 | 132.97 | 134.18 | 275,343 | -2.68(-1.95%) |
Jul 06, 2021 | 139.36 | 139.49 | 135.14 | 136.85 | 280,060 | -3.33(-2.38%) |
Jul 02, 2021 | 140.94 | 141.29 | 139.34 | 140.18 | 187,905 | +0.09(+0.07%) |
Jul 01, 2021 | 137.71 | 141.26 | 137.59 | 140.09 | 376,097 | +3.26(+2.38%) |
Jun 30, 2021 | 133.34 | 137.35 | 132.56 | 136.83 | 327,014 | +3.55(+2.67%) |
Jun 29, 2021 | 137.26 | 138.18 | 132.58 | 133.28 | 460,481 | -5.26(-3.79%) |
Jun 28, 2021 | 143.42 | 144.65 | 137.04 | 138.54 | 565,639 | -4.98(-3.47%) |
Jun 25, 2021 | 135.83 | 144.58 | 135.83 | 143.51 | 1,399,492 | +7.50(+5.51%) |
Jun 24, 2021 | 136.30 | 137.11 | 135.72 | 136.02 | 387,843 | +0.37(+0.27%) |
Jun 23, 2021 | 135.15 | 136.77 | 134.56 | 135.65 | 359,816 | +1.28(+0.95%) |
Jun 22, 2021 | 134.03 | 135.26 | 132.56 | 134.37 | 294,133 | -0.27(-0.20%) |
Jun 21, 2021 | 132.31 | 135.03 | 132.28 | 134.64 | 358,914 | +2.78(+2.11%) |
Jun 18, 2021 | 131.34 | 132.68 | 129.93 | 131.85 | 549,708 | -1.20(-0.90%) |
Jun 17, 2021 | 134.84 | 136.38 | 132.01 | 133.06 | 326,918 | -1.16(-0.86%) |
Jun 16, 2021 | 136.57 | 136.57 | 131.43 | 134.21 | 488,571 | -2.54(-1.86%) |
Jun 15, 2021 | 136.84 | 138.04 | 134.53 | 136.76 | 473,858 | +0.67(+0.49%) |
Jun 14, 2021 | 135.89 | 136.81 | 133.80 | 136.09 | 345,055 | +0.23(+0.17%) |
Jun 11, 2021 | 134.66 | 136.72 | 134.48 | 135.86 | 443,716 | +1.20(+0.89%) |
Jun 10, 2021 | 137.16 | 138.75 | 134.59 | 134.66 | 235,357 | -1.26(-0.93%) |
Jun 09, 2021 | 132.91 | 136.81 | 132.15 | 135.92 | 435,592 | +2.73(+2.05%) |
Jun 08, 2021 | 134.72 | 134.73 | 131.78 | 133.19 | 449,577 | -1.90(-1.40%) |
Jun 07, 2021 | 137.18 | 138.57 | 134.90 | 135.08 | 342,763 | -2.00(-1.46%) |
Jun 04, 2021 | 137.56 | 138.14 | 135.62 | 137.08 | 303,369 | -0.47(-0.34%) |
Jun 03, 2021 | 138.61 | 138.76 | 134.76 | 137.56 | 243,316 | -1.78(-1.27%) |
Jun 02, 2021 | 140.01 | 140.01 | 137.40 | 139.33 | 441,836 | -0.08(-0.06%) |
Jun 01, 2021 | 141.52 | 141.87 | 138.84 | 139.41 | 329,889 | -1.15(-0.82%) |
May 28, 2021 | 142.34 | 142.57 | 139.41 | 140.56 | 252,644 | -1.98(-1.39%) |
May 27, 2021 | 140.37 | 143.49 | 139.60 | 142.54 | 376,466 | +2.80(+2.01%) |
May 26, 2021 | 140.02 | 141.78 | 139.43 | 139.74 | 228,816 | -0.69(-0.49%) |
May 25, 2021 | 142.02 | 144.34 | 139.98 | 140.43 | 431,134 | -0.94(-0.67%) |
May 24, 2021 | 136.80 | 141.70 | 136.33 | 141.38 | 390,954 | +5.11(+3.75%) |
May 21, 2021 | 138.14 | 138.94 | 136.07 | 136.27 | 374,378 | -1.27(-0.92%) |
May 20, 2021 | 136.93 | 138.40 | 136.30 | 137.54 | 294,285 | +0.87(+0.64%) |
May 19, 2021 | 135.69 | 136.94 | 133.44 | 136.67 | 350,747 | -0.56(-0.40%) |
May 18, 2021 | 137.92 | 139.28 | 137.22 | 137.22 | 332,743 | -0.90(-0.65%) |
May 17, 2021 | 139.81 | 141.11 | 137.54 | 138.12 | 324,987 | -1.51(-1.08%) |
May 14, 2021 | 137.49 | 140.11 | 136.94 | 139.63 | 308,085 | +2.88(+2.10%) |
May 13, 2021 | 134.94 | 138.98 | 134.63 | 136.75 | 297,927 | +1.53(+1.13%) |
May 12, 2021 | 136.34 | 137.63 | 134.74 | 135.22 | 399,696 | -1.62(-1.18%) |
May 11, 2021 | 135.65 | 137.16 | 133.41 | 136.84 | 493,061 | +0.51(+0.37%) |
May 10, 2021 | 136.29 | 141.10 | 136.21 | 136.34 | 688,799 | +0.50(+0.37%) |
May 07, 2021 | 136.47 | 137.60 | 134.85 | 135.84 | 408,914 | -1.62(-1.18%) |
May 06, 2021 | 138.12 | 139.30 | 134.87 | 137.46 | 273,907 | +0.07(+0.05%) |
May 05, 2021 | 138.50 | 140.85 | 135.40 | 137.40 | 737,246 | +0.05(+0.04%) |
May 04, 2021 | 137.69 | 140.23 | 131.32 | 137.34 | 843,135 | +0.70(+0.51%) |