Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 139.29 | 141.68 | 139.29 | 141.32 | 1,456,613 | +1.95(+1.40%) |
Jul 29, 2021 | 139.78 | 140.37 | 139.29 | 139.36 | 989,970 | +0.52(+0.37%) |
Jul 28, 2021 | 140.37 | 140.37 | 138.55 | 138.85 | 1,284,344 | -1.23(-0.88%) |
Jul 27, 2021 | 141.27 | 142.93 | 139.89 | 140.08 | 1,968,451 | +0.26(+0.18%) |
Jul 26, 2021 | 139.35 | 140.14 | 138.91 | 139.82 | 1,309,787 | +0.29(+0.20%) |
Jul 23, 2021 | 138.24 | 139.97 | 138.24 | 139.53 | 952,836 | +1.34(+0.97%) |
Jul 22, 2021 | 138.31 | 138.49 | 137.49 | 138.19 | 1,118,231 | +0.12(+0.09%) |
Jul 21, 2021 | 138.74 | 139.13 | 137.82 | 138.07 | 1,024,316 | -0.30(-0.22%) |
Jul 20, 2021 | 137.21 | 139.53 | 137.17 | 138.37 | 1,751,471 | +1.47(+1.07%) |
Jul 19, 2021 | 138.46 | 138.70 | 135.58 | 136.91 | 2,047,666 | -2.07(-1.49%) |
Jul 16, 2021 | 139.07 | 140.04 | 138.90 | 138.97 | 1,180,997 | +0.42(+0.30%) |
Jul 15, 2021 | 136.74 | 138.70 | 136.73 | 138.55 | 1,277,277 | +1.31(+0.95%) |
Jul 14, 2021 | 136.16 | 137.34 | 135.93 | 137.25 | 889,858 | +1.40(+1.03%) |
Jul 13, 2021 | 136.78 | 136.99 | 135.56 | 135.85 | 1,256,420 | -0.56(-0.41%) |
Jul 12, 2021 | 136.28 | 136.95 | 135.89 | 136.41 | 1,141,318 | +0.07(+0.05%) |
Jul 09, 2021 | 136.25 | 136.66 | 135.51 | 136.34 | 938,756 | +0.83(+0.61%) |
Jul 08, 2021 | 136.29 | 136.51 | 135.18 | 135.51 | 1,382,065 | -1.78(-1.30%) |
Jul 07, 2021 | 136.09 | 137.96 | 135.71 | 137.29 | 1,711,018 | +1.21(+0.89%) |
Jul 06, 2021 | 135.71 | 136.17 | 134.47 | 136.09 | 1,257,442 | +0.76(+0.56%) |
Jul 02, 2021 | 134.54 | 135.99 | 134.38 | 135.32 | 1,542,385 | +0.76(+0.57%) |
Jul 01, 2021 | 135.06 | 135.06 | 134.06 | 134.56 | 1,355,444 | +1.01(+0.76%) |
Jun 30, 2021 | 132.88 | 133.77 | 132.64 | 133.55 | 1,265,645 | +0.62(+0.47%) |
Jun 29, 2021 | 132.65 | 133.22 | 132.37 | 132.93 | 1,202,797 | +0.27(+0.20%) |
Jun 28, 2021 | 132.55 | 132.95 | 131.96 | 132.66 | 1,064,464 | +0.07(+0.05%) |
Jun 25, 2021 | 131.81 | 132.95 | 131.81 | 132.60 | 1,616,284 | +0.54(+0.41%) |
Jun 24, 2021 | 132.48 | 132.69 | 131.62 | 132.05 | 1,125,038 | +0.02(+0.01%) |
Jun 23, 2021 | 133.00 | 133.00 | 132.01 | 132.03 | 983,923 | -1.10(-0.82%) |
Jun 22, 2021 | 132.77 | 133.48 | 132.60 | 133.13 | 1,098,974 | +0.29(+0.22%) |
Jun 21, 2021 | 131.35 | 132.87 | 131.19 | 132.84 | 1,532,379 | +2.18(+1.67%) |
Jun 18, 2021 | 131.60 | 132.10 | 130.56 | 130.65 | 2,844,010 | -2.12(-1.60%) |
Jun 17, 2021 | 133.09 | 133.33 | 131.85 | 132.78 | 1,274,988 | -0.50(-0.37%) |
Jun 16, 2021 | 134.87 | 134.87 | 132.88 | 133.27 | 1,464,283 | -0.99(-0.74%) |
Jun 15, 2021 | 133.62 | 134.50 | 132.89 | 134.26 | 980,016 | +0.58(+0.43%) |
Jun 14, 2021 | 133.36 | 133.70 | 132.75 | 133.68 | 853,688 | +0.32(+0.24%) |
Jun 11, 2021 | 133.74 | 133.84 | 132.67 | 133.36 | 1,324,759 | -0.02(-0.01%) |
Jun 10, 2021 | 133.41 | 133.63 | 133.02 | 133.38 | 987,812 | +0.33(+0.25%) |
Jun 09, 2021 | 132.66 | 133.32 | 132.50 | 133.04 | 934,086 | +0.23(+0.17%) |
Jun 08, 2021 | 133.24 | 133.45 | 132.36 | 132.82 | 1,166,980 | -0.22(-0.16%) |
Jun 07, 2021 | 134.11 | 134.39 | 132.84 | 133.03 | 1,140,602 | -1.12(-0.84%) |
Jun 04, 2021 | 134.37 | 134.61 | 133.47 | 134.16 | 673,407 | +0.16(+0.12%) |
Jun 03, 2021 | 133.91 | 134.59 | 133.42 | 134.00 | 934,363 | +0.03(+0.03%) |
Jun 02, 2021 | 133.19 | 134.08 | 132.71 | 133.96 | 1,427,107 | +1.00(+0.75%) |
Jun 01, 2021 | 134.25 | 134.31 | 132.85 | 132.97 | 1,177,610 | -0.58(-0.43%) |
May 28, 2021 | 134.13 | 134.37 | 133.51 | 133.55 | 975,058 | +0.12(+0.09%) |
May 27, 2021 | 133.18 | 133.69 | 132.15 | 133.42 | 2,325,037 | +0.74(+0.56%) |
May 26, 2021 | 133.07 | 133.62 | 132.44 | 132.68 | 1,326,407 | -0.87(-0.65%) |
May 25, 2021 | 133.79 | 134.14 | 133.33 | 133.56 | 1,644,379 | -0.40(-0.30%) |
May 24, 2021 | 134.44 | 134.80 | 133.87 | 133.96 | 1,198,174 | +0.13(+0.10%) |
May 21, 2021 | 134.01 | 134.64 | 133.05 | 133.82 | 1,657,556 | +0.51(+0.38%) |
May 20, 2021 | 132.30 | 133.89 | 131.96 | 133.31 | 1,084,508 | +1.22(+0.92%) |
May 19, 2021 | 132.85 | 132.85 | 130.64 | 132.09 | 1,381,457 | -1.25(-0.94%) |
May 18, 2021 | 133.88 | 134.71 | 133.32 | 133.35 | 1,762,156 | -0.99(-0.73%) |
May 17, 2021 | 134.56 | 135.38 | 133.47 | 134.33 | 1,561,349 | -0.41(-0.30%) |
May 14, 2021 | 134.66 | 135.66 | 134.35 | 134.74 | 1,029,169 | +0.49(+0.37%) |
May 13, 2021 | 131.67 | 134.76 | 131.34 | 134.25 | 1,340,251 | +3.08(+2.34%) |
May 12, 2021 | 133.77 | 133.86 | 131.15 | 131.17 | 1,524,924 | -2.87(-2.14%) |
May 11, 2021 | 136.19 | 136.19 | 133.53 | 134.04 | 1,885,593 | -1.96(-1.44%) |
May 10, 2021 | 134.86 | 137.21 | 134.85 | 136.00 | 1,904,161 | +1.78(+1.33%) |
May 07, 2021 | 134.06 | 134.94 | 133.62 | 134.21 | 1,668,727 | -0.09(-0.07%) |
May 06, 2021 | 134.68 | 135.18 | 134.05 | 134.31 | 1,514,292 | -0.15(-0.11%) |
May 05, 2021 | 133.94 | 134.71 | 133.00 | 134.46 | 1,489,395 | +0.72(+0.54%) |
May 04, 2021 | 133.10 | 134.15 | 132.90 | 133.74 | 1,641,796 | +0.51(+0.38%) |