Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 136.09 | 137.20 | 135.92 | 136.57 | 962,835 | +0.44(+0.32%) |
Jul 29, 2021 | 135.66 | 136.36 | 134.97 | 136.13 | 554,060 | +1.70(+1.26%) |
Jul 28, 2021 | 134.85 | 135.32 | 133.50 | 134.43 | 475,664 | -0.16(-0.12%) |
Jul 27, 2021 | 134.14 | 135.38 | 133.22 | 134.58 | 648,224 | -0.22(-0.16%) |
Jul 26, 2021 | 135.11 | 135.91 | 134.31 | 134.80 | 740,974 | -0.57(-0.42%) |
Jul 23, 2021 | 135.53 | 135.66 | 134.25 | 135.37 | 695,065 | +0.65(+0.48%) |
Jul 22, 2021 | 134.80 | 135.13 | 133.50 | 134.72 | 772,424 | +0.15(+0.11%) |
Jul 21, 2021 | 135.05 | 135.43 | 134.16 | 134.57 | 777,862 | +0.29(+0.21%) |
Jul 20, 2021 | 131.25 | 134.85 | 130.81 | 134.29 | 1,084,176 | +3.60(+2.76%) |
Jul 19, 2021 | 131.67 | 132.08 | 129.28 | 130.69 | 1,291,896 | -3.11(-2.33%) |
Jul 16, 2021 | 133.61 | 134.75 | 132.98 | 133.80 | 3,004,675 | +0.49(+0.37%) |
Jul 15, 2021 | 131.61 | 133.67 | 131.61 | 133.31 | 892,563 | +0.89(+0.68%) |
Jul 14, 2021 | 133.04 | 133.29 | 131.65 | 132.41 | 1,109,695 | -0.19(-0.14%) |
Jul 13, 2021 | 133.41 | 133.84 | 132.31 | 132.60 | 735,631 | -1.27(-0.95%) |
Jul 12, 2021 | 132.18 | 134.25 | 131.73 | 133.87 | 1,131,467 | +0.81(+0.61%) |
Jul 09, 2021 | 132.36 | 133.53 | 132.05 | 133.05 | 928,838 | +2.40(+1.83%) |
Jul 08, 2021 | 130.72 | 131.90 | 129.32 | 130.66 | 917,284 | -2.21(-1.66%) |
Jul 07, 2021 | 130.50 | 133.15 | 130.23 | 132.87 | 998,387 | +2.24(+1.71%) |
Jul 06, 2021 | 132.14 | 132.31 | 129.22 | 130.63 | 1,262,577 | -1.91(-1.44%) |
Jul 02, 2021 | 131.57 | 132.76 | 131.15 | 132.53 | 789,907 | +0.98(+0.75%) |
Jul 01, 2021 | 131.98 | 132.29 | 131.09 | 131.55 | 618,842 | +0.43(+0.33%) |
Jun 30, 2021 | 130.41 | 131.31 | 130.24 | 131.12 | 722,184 | +0.51(+0.39%) |
Jun 29, 2021 | 131.38 | 132.14 | 130.48 | 130.61 | 660,369 | -0.25(-0.19%) |
Jun 28, 2021 | 131.42 | 131.52 | 129.85 | 130.85 | 1,331,712 | -0.41(-0.31%) |
Jun 25, 2021 | 131.33 | 132.11 | 131.22 | 131.26 | 1,061,217 | +0.02(+0.01%) |
Jun 24, 2021 | 131.65 | 131.86 | 130.47 | 131.25 | 772,303 | +0.34(+0.26%) |
Jun 23, 2021 | 131.58 | 131.79 | 130.49 | 130.90 | 605,590 | -0.33(-0.25%) |
Jun 22, 2021 | 131.47 | 131.84 | 130.73 | 131.24 | 674,864 | -0.10(-0.07%) |
Jun 21, 2021 | 129.71 | 131.52 | 129.21 | 131.33 | 793,326 | +3.01(+2.35%) |
Jun 18, 2021 | 129.75 | 130.63 | 128.24 | 128.32 | 1,573,217 | -3.28(-2.49%) |
Jun 17, 2021 | 133.40 | 133.69 | 130.60 | 131.60 | 886,124 | -1.38(-1.04%) |
Jun 16, 2021 | 134.71 | 135.16 | 132.92 | 132.98 | 734,017 | -1.73(-1.28%) |
Jun 15, 2021 | 133.78 | 135.09 | 133.15 | 134.71 | 558,200 | +0.96(+0.72%) |
Jun 14, 2021 | 133.04 | 133.83 | 132.43 | 133.75 | 563,635 | +0.31(+0.24%) |
Jun 11, 2021 | 134.56 | 134.96 | 133.15 | 133.44 | 685,363 | -0.28(-0.21%) |
Jun 10, 2021 | 133.64 | 134.36 | 132.89 | 133.72 | 732,200 | +0.63(+0.47%) |
Jun 09, 2021 | 133.80 | 133.82 | 132.80 | 133.09 | 578,890 | -0.98(-0.73%) |
Jun 08, 2021 | 134.35 | 134.75 | 133.12 | 134.07 | 596,177 | +0.03(+0.02%) |
Jun 07, 2021 | 135.40 | 135.44 | 133.19 | 134.04 | 738,496 | -1.00(-0.74%) |
Jun 04, 2021 | 134.69 | 135.28 | 134.26 | 135.04 | 1,019,390 | +0.85(+0.64%) |
Jun 03, 2021 | 132.60 | 134.92 | 132.08 | 134.19 | 1,115,952 | +0.94(+0.71%) |
Jun 02, 2021 | 132.98 | 134.22 | 132.46 | 133.25 | 1,229,599 | +0.10(+0.07%) |
Jun 01, 2021 | 133.70 | 134.31 | 132.57 | 133.15 | 742,416 | +0.66(+0.50%) |
May 28, 2021 | 132.51 | 132.96 | 131.44 | 132.49 | 893,278 | +0.71(+0.54%) |
May 27, 2021 | 132.01 | 132.36 | 131.58 | 131.79 | 870,365 | +0.87(+0.67%) |
May 26, 2021 | 130.56 | 131.05 | 129.52 | 130.91 | 572,946 | +0.36(+0.28%) |
May 25, 2021 | 131.30 | 131.93 | 130.41 | 130.55 | 802,485 | -0.56(-0.43%) |
May 24, 2021 | 131.01 | 131.62 | 130.06 | 131.11 | 1,098,776 | +0.82(+0.63%) |
May 21, 2021 | 130.45 | 131.28 | 129.43 | 130.29 | 1,646,777 | +0.46(+0.36%) |
May 20, 2021 | 129.85 | 130.01 | 128.79 | 129.83 | 729,590 | +0.83(+0.65%) |
May 19, 2021 | 127.89 | 129.12 | 127.17 | 128.99 | 929,957 | -0.54(-0.42%) |
May 18, 2021 | 131.26 | 131.72 | 129.47 | 129.53 | 802,207 | -1.82(-1.39%) |
May 17, 2021 | 131.15 | 131.83 | 129.62 | 131.36 | 727,257 | -0.39(-0.30%) |
May 14, 2021 | 131.64 | 132.27 | 131.16 | 131.75 | 731,039 | +0.90(+0.69%) |
May 13, 2021 | 128.99 | 131.41 | 128.63 | 130.85 | 873,194 | +2.53(+1.97%) |
May 12, 2021 | 133.16 | 133.24 | 127.95 | 128.32 | 1,783,097 | -5.20(-3.89%) |
May 11, 2021 | 133.05 | 133.79 | 131.56 | 133.51 | 1,360,003 | -0.93(-0.69%) |
May 10, 2021 | 135.14 | 136.39 | 134.28 | 134.44 | 903,447 | -0.24(-0.18%) |
May 07, 2021 | 132.78 | 135.40 | 132.19 | 134.68 | 1,575,835 | +1.46(+1.10%) |
May 06, 2021 | 133.58 | 134.64 | 132.09 | 133.22 | 1,538,851 | -1.02(-0.76%) |
May 05, 2021 | 134.30 | 134.75 | 132.35 | 134.24 | 1,408,402 | +0.83(+0.63%) |
May 04, 2021 | 131.24 | 134.25 | 130.56 | 133.41 | 1,490,948 | +1.69(+1.28%) |