Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 133.29 | 133.90 | 132.01 | 132.36 | 412,227 | -1.24(-0.93%) |
Jul 29, 2021 | 133.63 | 134.41 | 132.16 | 133.60 | 587,698 | +1.59(+1.20%) |
Jul 28, 2021 | 130.72 | 132.72 | 129.29 | 132.02 | 423,362 | +1.42(+1.08%) |
Jul 27, 2021 | 129.45 | 131.25 | 128.78 | 130.60 | 378,707 | +0.34(+0.26%) |
Jul 26, 2021 | 131.15 | 131.62 | 129.79 | 130.26 | 270,020 | -0.58(-0.44%) |
Jul 23, 2021 | 130.63 | 130.90 | 129.34 | 130.84 | 207,259 | +1.58(+1.22%) |
Jul 22, 2021 | 130.66 | 130.78 | 128.68 | 129.25 | 229,503 | -1.38(-1.05%) |
Jul 21, 2021 | 130.39 | 131.56 | 129.91 | 130.63 | 341,448 | +1.43(+1.10%) |
Jul 20, 2021 | 125.85 | 130.21 | 125.67 | 129.20 | 570,384 | +3.58(+2.85%) |
Jul 19, 2021 | 127.03 | 127.27 | 124.44 | 125.63 | 639,998 | -3.39(-2.63%) |
Jul 16, 2021 | 130.33 | 130.34 | 128.49 | 129.02 | 496,308 | -0.60(-0.46%) |
Jul 15, 2021 | 128.88 | 130.36 | 128.88 | 129.61 | 730,831 | -0.24(-0.19%) |
Jul 14, 2021 | 130.19 | 131.59 | 129.31 | 129.86 | 427,268 | +0.01(+0.01%) |
Jul 13, 2021 | 132.19 | 132.61 | 129.69 | 129.85 | 421,881 | -2.59(-1.96%) |
Jul 12, 2021 | 130.82 | 132.73 | 130.19 | 132.44 | 467,759 | +0.87(+0.66%) |
Jul 09, 2021 | 131.28 | 132.01 | 130.44 | 131.57 | 433,746 | +2.30(+1.78%) |
Jul 08, 2021 | 128.33 | 130.70 | 127.67 | 129.27 | 385,042 | -1.24(-0.95%) |
Jul 07, 2021 | 128.36 | 130.72 | 128.36 | 130.51 | 399,868 | +1.79(+1.39%) |
Jul 06, 2021 | 129.60 | 129.60 | 127.03 | 128.72 | 694,659 | -0.97(-0.75%) |
Jul 02, 2021 | 131.41 | 131.57 | 129.62 | 129.69 | 679,728 | -1.54(-1.18%) |
Jul 01, 2021 | 131.41 | 131.75 | 130.66 | 131.24 | 394,255 | +0.87(+0.67%) |
Jun 30, 2021 | 128.76 | 130.57 | 128.22 | 130.37 | 449,188 | +1.57(+1.22%) |
Jun 29, 2021 | 130.92 | 131.63 | 128.43 | 128.79 | 967,537 | -2.04(-1.56%) |
Jun 28, 2021 | 133.50 | 134.80 | 129.63 | 130.84 | 771,660 | -2.87(-2.15%) |
Jun 25, 2021 | 132.85 | 133.85 | 132.33 | 133.71 | 837,962 | +1.56(+1.18%) |
Jun 24, 2021 | 129.65 | 132.72 | 128.48 | 132.15 | 785,578 | +3.25(+2.52%) |
Jun 23, 2021 | 130.39 | 130.48 | 128.31 | 128.89 | 624,332 | -0.82(-0.63%) |
Jun 22, 2021 | 130.07 | 130.27 | 128.57 | 129.71 | 864,651 | -0.07(-0.05%) |
Jun 21, 2021 | 128.09 | 130.44 | 127.79 | 129.78 | 757,145 | +3.07(+2.42%) |
Jun 18, 2021 | 127.75 | 129.26 | 126.61 | 126.71 | 1,345,083 | -4.04(-3.09%) |
Jun 17, 2021 | 134.58 | 135.09 | 130.02 | 130.75 | 623,568 | -3.87(-2.87%) |
Jun 16, 2021 | 135.42 | 136.10 | 134.20 | 134.62 | 507,057 | -0.85(-0.63%) |
Jun 15, 2021 | 135.29 | 136.13 | 134.64 | 135.47 | 479,164 | +0.08(+0.06%) |
Jun 14, 2021 | 136.80 | 137.14 | 134.46 | 135.39 | 707,858 | -1.55(-1.13%) |
Jun 11, 2021 | 138.51 | 139.09 | 136.41 | 136.94 | 731,648 | -1.08(-0.79%) |
Jun 10, 2021 | 138.86 | 139.24 | 137.29 | 138.03 | 521,754 | -0.25(-0.18%) |
Jun 09, 2021 | 138.85 | 139.32 | 138.23 | 138.28 | 384,567 | -1.07(-0.77%) |
Jun 08, 2021 | 138.43 | 139.82 | 138.00 | 139.36 | 316,951 | +0.92(+0.66%) |
Jun 07, 2021 | 140.12 | 140.69 | 138.31 | 138.44 | 364,837 | -1.68(-1.20%) |
Jun 04, 2021 | 138.88 | 140.20 | 138.46 | 140.12 | 296,407 | +1.64(+1.19%) |
Jun 03, 2021 | 137.63 | 138.78 | 136.22 | 138.48 | 330,313 | +0.31(+0.23%) |
Jun 02, 2021 | 138.91 | 139.06 | 137.51 | 138.16 | 333,858 | -0.91(-0.65%) |
Jun 01, 2021 | 140.22 | 140.30 | 138.72 | 139.07 | 377,874 | +0.24(+0.18%) |
May 28, 2021 | 139.30 | 139.31 | 137.57 | 138.83 | 510,117 | +1.49(+1.08%) |
May 27, 2021 | 138.57 | 138.83 | 136.58 | 137.34 | 709,763 | +0.27(+0.20%) |
May 26, 2021 | 135.85 | 138.09 | 135.62 | 137.07 | 896,580 | +1.19(+0.88%) |
May 25, 2021 | 136.09 | 137.29 | 135.63 | 135.88 | 690,197 | -0.37(-0.27%) |
May 24, 2021 | 135.92 | 136.57 | 135.19 | 136.25 | 457,833 | +1.06(+0.79%) |
May 21, 2021 | 133.97 | 136.00 | 133.97 | 135.19 | 533,379 | +1.88(+1.41%) |
May 20, 2021 | 133.42 | 134.00 | 132.44 | 133.30 | 600,435 | +0.18(+0.13%) |
May 19, 2021 | 131.71 | 133.29 | 130.07 | 133.13 | 730,839 | +0.86(+0.65%) |
May 18, 2021 | 135.67 | 135.87 | 132.22 | 132.27 | 559,738 | -3.44(-2.54%) |
May 17, 2021 | 134.75 | 136.03 | 134.09 | 135.71 | 382,801 | +0.63(+0.47%) |
May 14, 2021 | 136.66 | 137.26 | 134.82 | 135.08 | 652,219 | -0.59(-0.44%) |
May 13, 2021 | 131.92 | 136.30 | 131.87 | 135.67 | 467,469 | +3.57(+2.70%) |
May 12, 2021 | 136.43 | 137.27 | 131.90 | 132.10 | 589,247 | -4.62(-3.38%) |
May 11, 2021 | 137.94 | 138.22 | 135.03 | 136.73 | 520,283 | -2.17(-1.56%) |
May 10, 2021 | 138.22 | 142.42 | 137.02 | 138.89 | 1,090,030 | +2.35(+1.72%) |
May 07, 2021 | 134.14 | 137.64 | 133.29 | 136.54 | 865,353 | +1.46(+1.08%) |
May 06, 2021 | 135.16 | 135.62 | 134.02 | 135.08 | 525,345 | +0.27(+0.20%) |
May 05, 2021 | 135.14 | 135.44 | 133.22 | 134.81 | 449,738 | -0.09(-0.07%) |
May 04, 2021 | 131.86 | 134.93 | 131.56 | 134.89 | 541,413 | +2.46(+1.86%) |