Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 134.79 | 137.08 | 134.26 | 134.67 | 219,694 | -1.08(-0.80%) |
Jul 29, 2021 | 135.41 | 137.88 | 134.62 | 135.75 | 397,822 | +0.92(+0.68%) |
Jul 28, 2021 | 133.35 | 135.71 | 130.28 | 134.84 | 247,359 | +1.65(+1.24%) |
Jul 27, 2021 | 132.65 | 134.46 | 131.65 | 133.19 | 188,342 | -0.42(-0.32%) |
Jul 26, 2021 | 132.50 | 135.41 | 132.49 | 133.61 | 153,588 | +1.23(+0.93%) |
Jul 23, 2021 | 132.08 | 132.74 | 130.04 | 132.38 | 155,927 | +1.30(+0.99%) |
Jul 22, 2021 | 131.67 | 131.67 | 128.57 | 131.09 | 168,128 | -1.24(-0.93%) |
Jul 21, 2021 | 130.00 | 134.07 | 130.00 | 132.32 | 280,489 | +2.85(+2.20%) |
Jul 20, 2021 | 125.61 | 130.72 | 125.30 | 129.47 | 331,344 | +4.28(+3.42%) |
Jul 19, 2021 | 126.83 | 129.11 | 124.42 | 125.20 | 550,233 | -4.94(-3.79%) |
Jul 16, 2021 | 131.80 | 132.78 | 129.73 | 130.13 | 292,353 | -1.55(-1.18%) |
Jul 15, 2021 | 132.09 | 134.10 | 130.34 | 131.68 | 300,914 | -0.96(-0.72%) |
Jul 14, 2021 | 134.54 | 135.38 | 132.52 | 132.64 | 178,134 | -1.01(-0.75%) |
Jul 13, 2021 | 134.90 | 135.21 | 132.09 | 133.65 | 219,809 | -1.65(-1.22%) |
Jul 12, 2021 | 133.74 | 135.71 | 131.98 | 135.30 | 236,998 | +0.59(+0.44%) |
Jul 09, 2021 | 132.65 | 135.33 | 132.32 | 134.70 | 192,280 | +3.30(+2.51%) |
Jul 08, 2021 | 130.95 | 133.01 | 127.72 | 131.41 | 216,530 | -1.38(-1.04%) |
Jul 07, 2021 | 135.43 | 136.40 | 131.60 | 132.79 | 278,225 | -2.65(-1.95%) |
Jul 06, 2021 | 137.92 | 138.04 | 133.74 | 135.43 | 282,991 | -3.30(-2.38%) |
Jul 02, 2021 | 139.48 | 139.83 | 137.90 | 138.73 | 189,872 | +0.09(+0.07%) |
Jul 01, 2021 | 136.29 | 139.79 | 136.17 | 138.64 | 380,033 | +3.22(+2.38%) |
Jun 30, 2021 | 131.95 | 135.93 | 131.19 | 135.42 | 330,437 | +3.52(+2.67%) |
Jun 29, 2021 | 135.84 | 136.75 | 131.20 | 131.90 | 465,301 | -5.20(-3.79%) |
Jun 28, 2021 | 141.94 | 143.15 | 135.62 | 137.10 | 571,559 | -4.93(-3.47%) |
Jun 25, 2021 | 134.43 | 143.08 | 134.43 | 142.03 | 1,414,138 | +7.42(+5.51%) |
Jun 24, 2021 | 134.88 | 135.69 | 134.32 | 134.61 | 391,902 | +0.37(+0.27%) |
Jun 23, 2021 | 133.75 | 135.35 | 133.16 | 134.24 | 363,581 | +1.26(+0.95%) |
Jun 22, 2021 | 132.64 | 133.86 | 131.19 | 132.98 | 297,211 | -0.27(-0.20%) |
Jun 21, 2021 | 130.94 | 133.63 | 130.91 | 133.25 | 362,670 | +2.76(+2.11%) |
Jun 18, 2021 | 129.98 | 131.30 | 128.58 | 130.49 | 555,461 | -1.19(-0.90%) |
Jun 17, 2021 | 133.45 | 134.97 | 130.65 | 131.68 | 330,339 | -1.14(-0.86%) |
Jun 16, 2021 | 135.16 | 135.16 | 130.07 | 132.82 | 493,684 | -2.52(-1.86%) |
Jun 15, 2021 | 135.43 | 136.62 | 133.14 | 135.34 | 478,817 | +0.66(+0.49%) |
Jun 14, 2021 | 134.48 | 135.39 | 132.41 | 134.68 | 348,666 | +0.23(+0.17%) |
Jun 11, 2021 | 133.26 | 135.31 | 133.09 | 134.45 | 448,360 | +1.19(+0.89%) |
Jun 10, 2021 | 135.74 | 137.31 | 133.19 | 133.26 | 237,820 | -1.24(-0.93%) |
Jun 09, 2021 | 131.53 | 135.39 | 130.78 | 134.51 | 440,151 | +2.70(+2.05%) |
Jun 08, 2021 | 133.33 | 133.34 | 130.42 | 131.81 | 454,282 | -1.88(-1.40%) |
Jun 07, 2021 | 135.75 | 137.14 | 133.50 | 133.69 | 346,350 | -1.98(-1.46%) |
Jun 04, 2021 | 136.14 | 136.71 | 134.22 | 135.66 | 306,544 | -0.47(-0.34%) |
Jun 03, 2021 | 137.17 | 137.32 | 133.37 | 136.13 | 245,862 | -1.76(-1.27%) |
Jun 02, 2021 | 138.56 | 138.56 | 135.97 | 137.89 | 446,460 | -0.08(-0.06%) |
Jun 01, 2021 | 140.06 | 140.40 | 137.40 | 137.97 | 333,341 | -1.13(-0.82%) |
May 28, 2021 | 140.86 | 141.09 | 137.97 | 139.11 | 255,288 | -1.96(-1.39%) |
May 27, 2021 | 138.91 | 142.01 | 138.15 | 141.07 | 380,406 | +2.78(+2.01%) |
May 26, 2021 | 138.57 | 140.31 | 137.99 | 138.29 | 231,210 | -0.69(-0.49%) |
May 25, 2021 | 140.55 | 142.84 | 138.53 | 138.98 | 435,646 | -0.93(-0.67%) |
May 24, 2021 | 135.38 | 140.23 | 134.92 | 139.91 | 395,045 | +5.06(+3.75%) |
May 21, 2021 | 136.71 | 137.50 | 134.66 | 134.86 | 378,297 | -1.25(-0.92%) |
May 20, 2021 | 135.51 | 136.96 | 134.88 | 136.11 | 297,365 | +0.86(+0.64%) |
May 19, 2021 | 134.29 | 135.53 | 132.06 | 135.25 | 354,418 | -0.55(-0.40%) |
May 18, 2021 | 136.49 | 137.83 | 135.80 | 135.80 | 336,226 | -0.89(-0.65%) |
May 17, 2021 | 138.36 | 139.65 | 136.11 | 136.69 | 328,388 | -1.49(-1.08%) |
May 14, 2021 | 136.07 | 138.66 | 135.53 | 138.18 | 311,309 | +2.85(+2.10%) |
May 13, 2021 | 133.54 | 137.54 | 133.24 | 135.33 | 301,045 | +1.51(+1.13%) |
May 12, 2021 | 134.93 | 136.20 | 133.35 | 133.82 | 403,879 | -1.60(-1.18%) |
May 11, 2021 | 134.24 | 135.74 | 132.03 | 135.43 | 498,221 | +0.50(+0.37%) |
May 10, 2021 | 134.88 | 139.64 | 134.80 | 134.93 | 696,007 | +0.49(+0.37%) |
May 07, 2021 | 135.06 | 136.18 | 133.46 | 134.43 | 413,194 | -1.60(-1.18%) |
May 06, 2021 | 136.69 | 137.86 | 133.48 | 136.04 | 276,774 | +0.06(+0.05%) |
May 05, 2021 | 137.07 | 139.39 | 134.00 | 135.97 | 744,962 | +0.05(+0.04%) |
May 04, 2021 | 136.26 | 138.78 | 129.96 | 135.92 | 851,959 | +0.69(+0.51%) |