Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 136.16 | 138.47 | 135.62 | 136.04 | 217,485 | -1.09(-0.80%) |
Jul 29, 2021 | 136.78 | 139.28 | 135.98 | 137.13 | 393,823 | +0.93(+0.68%) |
Jul 28, 2021 | 134.71 | 137.09 | 131.60 | 136.21 | 244,873 | +1.66(+1.24%) |
Jul 27, 2021 | 134.00 | 135.83 | 132.99 | 134.54 | 186,449 | -0.43(-0.32%) |
Jul 26, 2021 | 133.84 | 136.78 | 133.83 | 134.97 | 152,044 | +1.24(+0.93%) |
Jul 23, 2021 | 133.42 | 134.09 | 131.36 | 133.73 | 154,359 | +1.31(+0.99%) |
Jul 22, 2021 | 133.01 | 133.01 | 129.88 | 132.42 | 166,438 | -1.25(-0.93%) |
Jul 21, 2021 | 131.31 | 135.44 | 131.31 | 133.66 | 277,669 | +2.88(+2.20%) |
Jul 20, 2021 | 126.88 | 132.05 | 126.57 | 130.79 | 328,013 | +4.32(+3.42%) |
Jul 19, 2021 | 128.11 | 130.42 | 125.68 | 126.47 | 544,702 | -4.99(-3.79%) |
Jul 16, 2021 | 133.14 | 134.13 | 131.05 | 131.45 | 289,414 | -1.56(-1.18%) |
Jul 15, 2021 | 133.43 | 135.46 | 131.67 | 133.02 | 297,889 | -0.97(-0.72%) |
Jul 14, 2021 | 135.90 | 136.75 | 133.87 | 133.99 | 176,343 | -1.02(-0.75%) |
Jul 13, 2021 | 136.27 | 136.59 | 133.43 | 135.01 | 217,600 | -1.66(-1.22%) |
Jul 12, 2021 | 135.10 | 137.09 | 133.32 | 136.67 | 234,616 | +0.60(+0.44%) |
Jul 09, 2021 | 134.00 | 136.71 | 133.66 | 136.07 | 190,347 | +3.33(+2.51%) |
Jul 08, 2021 | 132.28 | 134.36 | 129.02 | 132.74 | 214,353 | -1.40(-1.04%) |
Jul 07, 2021 | 136.81 | 137.78 | 132.93 | 134.14 | 275,428 | -2.67(-1.95%) |
Jul 06, 2021 | 139.32 | 139.45 | 135.10 | 136.81 | 280,146 | -3.33(-2.38%) |
Jul 02, 2021 | 140.90 | 141.25 | 139.30 | 140.14 | 187,963 | +0.09(+0.07%) |
Jul 01, 2021 | 137.67 | 141.21 | 137.55 | 140.05 | 376,212 | +3.26(+2.38%) |
Jun 30, 2021 | 133.29 | 137.31 | 132.52 | 136.79 | 327,115 | +3.55(+2.67%) |
Jun 29, 2021 | 137.22 | 138.14 | 132.54 | 133.24 | 460,623 | -5.25(-3.79%) |
Jun 28, 2021 | 143.38 | 144.61 | 136.99 | 138.49 | 565,813 | -4.98(-3.47%) |
Jun 25, 2021 | 135.79 | 144.53 | 135.79 | 143.47 | 1,399,922 | +7.49(+5.51%) |
Jun 24, 2021 | 136.25 | 137.07 | 135.68 | 135.98 | 387,963 | +0.37(+0.27%) |
Jun 23, 2021 | 135.11 | 136.73 | 134.51 | 135.61 | 359,926 | +1.28(+0.95%) |
Jun 22, 2021 | 133.99 | 135.22 | 132.52 | 134.33 | 294,223 | -0.27(-0.20%) |
Jun 21, 2021 | 132.27 | 134.99 | 132.24 | 134.60 | 359,025 | +2.78(+2.11%) |
Jun 18, 2021 | 131.30 | 132.64 | 129.88 | 131.81 | 549,877 | -1.20(-0.90%) |
Jun 17, 2021 | 134.80 | 136.34 | 131.97 | 133.02 | 327,019 | -1.16(-0.86%) |
Jun 16, 2021 | 136.53 | 136.53 | 131.39 | 134.17 | 488,721 | -2.54(-1.86%) |
Jun 15, 2021 | 136.80 | 138.00 | 134.49 | 136.72 | 474,003 | +0.67(+0.49%) |
Jun 14, 2021 | 135.85 | 136.77 | 133.76 | 136.05 | 345,161 | +0.23(+0.17%) |
Jun 11, 2021 | 134.62 | 136.68 | 134.44 | 135.82 | 443,853 | +1.20(+0.89%) |
Jun 10, 2021 | 137.12 | 138.71 | 134.54 | 134.62 | 235,430 | -1.26(-0.93%) |
Jun 09, 2021 | 132.87 | 136.76 | 132.11 | 135.88 | 435,726 | +2.73(+2.05%) |
Jun 08, 2021 | 134.68 | 134.69 | 131.74 | 133.15 | 449,715 | -1.90(-1.40%) |
Jun 07, 2021 | 137.13 | 138.53 | 134.85 | 135.04 | 342,868 | -2.00(-1.46%) |
Jun 04, 2021 | 137.52 | 138.09 | 135.58 | 137.04 | 303,462 | -0.47(-0.34%) |
Jun 03, 2021 | 138.57 | 138.72 | 134.72 | 137.51 | 243,391 | -1.78(-1.28%) |
Jun 02, 2021 | 139.96 | 139.96 | 137.35 | 139.29 | 441,971 | -0.08(-0.06%) |
Jun 01, 2021 | 141.48 | 141.82 | 138.80 | 139.37 | 329,990 | -1.15(-0.82%) |
May 28, 2021 | 142.29 | 142.53 | 139.37 | 140.52 | 252,721 | -1.98(-1.39%) |
May 27, 2021 | 140.32 | 143.45 | 139.56 | 142.50 | 376,582 | +2.80(+2.01%) |
May 26, 2021 | 139.97 | 141.74 | 139.39 | 139.70 | 228,886 | -0.69(-0.49%) |
May 25, 2021 | 141.98 | 144.29 | 139.94 | 140.39 | 431,267 | -0.94(-0.67%) |
May 24, 2021 | 136.75 | 141.66 | 136.29 | 141.33 | 391,074 | +5.11(+3.75%) |
May 21, 2021 | 138.09 | 138.90 | 136.03 | 136.23 | 374,494 | -1.27(-0.92%) |
May 20, 2021 | 136.88 | 138.35 | 136.25 | 137.49 | 294,376 | +0.87(+0.64%) |
May 19, 2021 | 135.65 | 136.90 | 133.40 | 136.62 | 350,855 | -0.56(-0.40%) |
May 18, 2021 | 137.87 | 139.23 | 137.18 | 137.18 | 332,845 | -0.90(-0.65%) |
May 17, 2021 | 139.77 | 141.06 | 137.49 | 138.08 | 325,087 | -1.51(-1.08%) |
May 14, 2021 | 137.45 | 140.07 | 136.90 | 139.59 | 308,180 | +2.88(+2.10%) |
May 13, 2021 | 134.90 | 138.94 | 134.59 | 136.71 | 298,019 | +1.53(+1.13%) |
May 12, 2021 | 136.29 | 137.58 | 134.70 | 135.18 | 399,819 | -1.62(-1.18%) |
May 11, 2021 | 135.60 | 137.12 | 133.37 | 136.80 | 493,213 | +0.51(+0.37%) |
May 10, 2021 | 136.25 | 141.06 | 136.17 | 136.29 | 689,010 | +0.50(+0.37%) |
May 07, 2021 | 136.43 | 137.56 | 134.81 | 135.80 | 409,040 | -1.62(-1.18%) |
May 06, 2021 | 138.08 | 139.26 | 134.83 | 137.42 | 273,991 | +0.06(+0.05%) |
May 05, 2021 | 138.46 | 140.81 | 135.36 | 137.35 | 737,473 | +0.06(+0.04%) |
May 04, 2021 | 137.65 | 140.19 | 131.28 | 137.30 | 843,394 | +0.70(+0.51%) |