Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 136.67 | 138.18 | 136.32 | 138.06 | 805,308 | +1.38(+1.01%) |
Jul 29, 2021 | 136.87 | 137.54 | 136.22 | 136.67 | 786,064 | +0.60(+0.44%) |
Jul 28, 2021 | 136.90 | 136.96 | 135.23 | 136.07 | 844,812 | -0.63(-0.46%) |
Jul 27, 2021 | 135.65 | 136.80 | 134.94 | 136.70 | 1,095,066 | +0.33(+0.24%) |
Jul 26, 2021 | 135.95 | 136.74 | 135.56 | 136.37 | 755,955 | +0.43(+0.32%) |
Jul 23, 2021 | 134.61 | 136.07 | 133.59 | 135.94 | 635,758 | +2.09(+1.56%) |
Jul 22, 2021 | 132.63 | 134.27 | 132.06 | 133.85 | 1,416,952 | +0.98(+0.74%) |
Jul 21, 2021 | 132.34 | 133.14 | 131.61 | 132.87 | 716,296 | +1.09(+0.83%) |
Jul 20, 2021 | 128.57 | 132.34 | 128.39 | 131.78 | 1,375,106 | +3.37(+2.63%) |
Jul 19, 2021 | 129.07 | 130.97 | 127.96 | 128.41 | 2,499,043 | -3.03(-2.31%) |
Jul 16, 2021 | 132.01 | 133.04 | 130.76 | 131.44 | 1,465,953 | -0.53(-0.40%) |
Jul 15, 2021 | 132.68 | 133.50 | 131.38 | 131.97 | 1,181,878 | -0.65(-0.49%) |
Jul 14, 2021 | 132.81 | 133.46 | 132.10 | 132.62 | 2,210,089 | -0.68(-0.51%) |
Jul 13, 2021 | 136.20 | 136.20 | 132.46 | 133.30 | 1,334,245 | -2.87(-2.11%) |
Jul 12, 2021 | 134.78 | 136.58 | 134.64 | 136.17 | 2,423,598 | +0.81(+0.60%) |
Jul 09, 2021 | 136.98 | 137.12 | 134.78 | 135.36 | 1,863,620 | -0.09(-0.07%) |
Jul 08, 2021 | 134.68 | 135.59 | 134.03 | 135.45 | 1,534,389 | -0.92(-0.67%) |
Jul 07, 2021 | 135.05 | 136.65 | 134.51 | 136.37 | 701,101 | +0.81(+0.60%) |
Jul 06, 2021 | 137.10 | 137.46 | 134.96 | 135.56 | 1,156,710 | -1.91(-1.39%) |
Jul 02, 2021 | 136.97 | 137.53 | 135.97 | 137.46 | 1,042,829 | +0.55(+0.40%) |
Jul 01, 2021 | 137.36 | 137.62 | 136.69 | 136.91 | 950,942 | -0.01(-0.01%) |
Jun 30, 2021 | 135.65 | 137.07 | 135.16 | 136.92 | 1,596,060 | +0.59(+0.43%) |
Jun 29, 2021 | 136.51 | 137.50 | 135.84 | 136.33 | 725,099 | -0.03(-0.02%) |
Jun 28, 2021 | 136.67 | 136.81 | 135.32 | 136.36 | 1,106,902 | -0.16(-0.11%) |
Jun 25, 2021 | 136.35 | 137.46 | 136.16 | 136.52 | 902,476 | +0.50(+0.36%) |
Jun 24, 2021 | 136.09 | 136.54 | 134.96 | 136.02 | 674,236 | +0.68(+0.50%) |
Jun 23, 2021 | 135.90 | 136.78 | 135.28 | 135.34 | 1,016,832 | -0.59(-0.44%) |
Jun 22, 2021 | 135.74 | 136.52 | 134.50 | 135.94 | 987,494 | +0.63(+0.46%) |
Jun 21, 2021 | 133.37 | 135.48 | 132.80 | 135.31 | 900,451 | +3.24(+2.45%) |
Jun 18, 2021 | 131.09 | 132.77 | 130.92 | 132.07 | 2,021,041 | -0.87(-0.65%) |
Jun 17, 2021 | 134.25 | 135.00 | 131.94 | 132.94 | 1,548,902 | -1.33(-0.99%) |
Jun 16, 2021 | 134.40 | 135.15 | 133.59 | 134.27 | 867,953 | +0.04(+0.03%) |
Jun 15, 2021 | 134.96 | 135.02 | 133.44 | 134.23 | 942,215 | -0.49(-0.37%) |
Jun 14, 2021 | 134.48 | 134.94 | 133.65 | 134.72 | 1,429,737 | -0.01(-0.01%) |
Jun 11, 2021 | 135.39 | 135.63 | 132.77 | 134.73 | 2,013,162 | +0.03(+0.02%) |
Jun 10, 2021 | 134.96 | 135.09 | 134.08 | 134.71 | 1,638,344 | +0.60(+0.45%) |
Jun 09, 2021 | 132.03 | 134.38 | 131.89 | 134.10 | 1,248,121 | +2.08(+1.57%) |
Jun 08, 2021 | 130.61 | 132.19 | 130.10 | 132.03 | 1,090,464 | +1.49(+1.14%) |
Jun 07, 2021 | 130.78 | 131.75 | 129.68 | 130.54 | 763,509 | +0.16(+0.13%) |
Jun 04, 2021 | 130.68 | 130.78 | 129.19 | 130.38 | 1,552,065 | +0.26(+0.20%) |
Jun 03, 2021 | 130.40 | 131.43 | 129.46 | 130.11 | 1,198,368 | -0.88(-0.67%) |
Jun 02, 2021 | 130.38 | 131.88 | 129.46 | 130.99 | 2,071,450 | +1.24(+0.96%) |
Jun 01, 2021 | 130.54 | 130.92 | 128.40 | 129.75 | 2,164,450 | +0.58(+0.45%) |
May 28, 2021 | 129.50 | 130.70 | 128.51 | 129.16 | 999,359 | -1.07(-0.82%) |
May 27, 2021 | 129.79 | 130.60 | 129.30 | 130.23 | 3,992,515 | +1.04(+0.80%) |
May 26, 2021 | 128.88 | 129.48 | 127.89 | 129.19 | 1,079,707 | +0.07(+0.06%) |
May 25, 2021 | 129.53 | 130.29 | 128.61 | 129.12 | 854,477 | -0.22(-0.17%) |
May 24, 2021 | 129.03 | 129.89 | 128.22 | 129.34 | 1,146,232 | +1.20(+0.94%) |
May 21, 2021 | 127.79 | 129.46 | 127.64 | 128.13 | 1,435,070 | +1.06(+0.83%) |
May 20, 2021 | 129.42 | 130.10 | 126.89 | 127.08 | 1,295,849 | -2.31(-1.79%) |
May 19, 2021 | 128.48 | 129.49 | 127.48 | 129.39 | 1,966,369 | -0.09(-0.07%) |
May 18, 2021 | 130.62 | 131.29 | 129.42 | 129.48 | 2,115,874 | -0.67(-0.51%) |
May 17, 2021 | 128.44 | 130.85 | 128.14 | 130.15 | 1,573,080 | +1.40(+1.09%) |
May 14, 2021 | 127.05 | 129.32 | 126.97 | 128.74 | 1,204,418 | +2.33(+1.85%) |
May 13, 2021 | 124.10 | 127.03 | 123.69 | 126.41 | 974,642 | +3.06(+2.48%) |
May 12, 2021 | 126.17 | 128.49 | 123.34 | 123.35 | 1,940,771 | -3.09(-2.44%) |
May 11, 2021 | 127.67 | 129.32 | 124.61 | 126.44 | 2,840,606 | -3.67(-2.82%) |
May 10, 2021 | 134.02 | 134.02 | 129.90 | 130.11 | 1,606,997 | -3.41(-2.55%) |
May 07, 2021 | 132.77 | 134.06 | 132.67 | 133.52 | 916,838 | -0.05(-0.04%) |
May 06, 2021 | 131.76 | 133.59 | 131.24 | 133.57 | 1,298,006 | +1.68(+1.27%) |
May 05, 2021 | 132.75 | 133.17 | 131.58 | 131.90 | 1,005,864 | -0.76(-0.57%) |
May 04, 2021 | 130.49 | 132.66 | 129.37 | 132.65 | 1,159,892 | +1.26(+0.96%) |