Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 130.77 | 134.14 | 123.25 | 123.96 | 876,125 | -9.74(-7.28%) |
Jul 29, 2021 | 133.38 | 134.63 | 133.38 | 133.70 | 328,587 | +1.35(+1.02%) |
Jul 28, 2021 | 131.27 | 132.51 | 130.99 | 132.36 | 171,692 | +0.86(+0.65%) |
Jul 27, 2021 | 130.88 | 132.93 | 130.18 | 131.50 | 156,497 | +0.04(+0.03%) |
Jul 26, 2021 | 131.50 | 131.86 | 130.67 | 131.46 | 198,674 | +0.46(+0.35%) |
Jul 23, 2021 | 129.79 | 131.04 | 129.12 | 131.00 | 182,194 | +1.51(+1.17%) |
Jul 22, 2021 | 131.09 | 131.48 | 129.48 | 129.49 | 211,731 | -1.34(-1.02%) |
Jul 21, 2021 | 132.02 | 132.70 | 130.70 | 130.83 | 164,306 | -0.92(-0.70%) |
Jul 20, 2021 | 132.02 | 134.28 | 131.73 | 131.75 | 305,759 | -0.11(-0.08%) |
Jul 19, 2021 | 132.73 | 133.59 | 131.13 | 131.86 | 304,762 | -1.84(-1.37%) |
Jul 16, 2021 | 133.66 | 134.95 | 133.08 | 133.69 | 184,777 | +0.46(+0.35%) |
Jul 15, 2021 | 132.45 | 133.66 | 132.04 | 133.23 | 161,678 | +0.12(+0.09%) |
Jul 14, 2021 | 133.34 | 133.80 | 132.70 | 133.12 | 187,065 | -0.06(-0.04%) |
Jul 13, 2021 | 134.82 | 135.78 | 133.04 | 133.17 | 232,564 | -1.85(-1.37%) |
Jul 12, 2021 | 135.40 | 135.59 | 134.66 | 135.02 | 181,219 | -0.73(-0.54%) |
Jul 09, 2021 | 134.47 | 135.85 | 134.38 | 135.75 | 238,978 | +1.84(+1.37%) |
Jul 08, 2021 | 134.56 | 135.19 | 133.66 | 133.91 | 160,361 | -1.68(-1.24%) |
Jul 07, 2021 | 134.44 | 136.02 | 134.44 | 135.60 | 228,650 | +0.93(+0.69%) |
Jul 06, 2021 | 135.00 | 135.45 | 133.31 | 134.66 | 284,374 | -0.35(-0.26%) |
Jul 02, 2021 | 136.04 | 136.48 | 134.67 | 135.01 | 126,749 | -0.68(-0.50%) |
Jul 01, 2021 | 135.68 | 136.25 | 135.48 | 135.69 | 234,561 | +0.27(+0.20%) |
Jun 30, 2021 | 134.92 | 136.46 | 134.89 | 135.42 | 193,936 | +0.54(+0.40%) |
Jun 29, 2021 | 135.39 | 136.51 | 134.67 | 134.88 | 158,005 | -0.41(-0.31%) |
Jun 28, 2021 | 135.65 | 135.98 | 134.36 | 135.30 | 227,312 | -0.20(-0.15%) |
Jun 25, 2021 | 134.79 | 136.05 | 134.72 | 135.50 | 660,399 | +0.71(+0.53%) |
Jun 24, 2021 | 135.51 | 135.51 | 134.41 | 134.79 | 148,017 | +0.01(+0.01%) |
Jun 23, 2021 | 135.95 | 136.69 | 134.71 | 134.78 | 236,703 | -1.40(-1.03%) |
Jun 22, 2021 | 136.43 | 137.17 | 135.73 | 136.18 | 215,742 | +0.05(+0.04%) |
Jun 21, 2021 | 135.56 | 136.73 | 134.78 | 136.13 | 238,993 | +1.42(+1.06%) |
Jun 18, 2021 | 135.34 | 136.44 | 134.53 | 134.71 | 291,565 | -1.36(-1.00%) |
Jun 17, 2021 | 137.27 | 138.08 | 134.59 | 136.07 | 164,206 | -1.07(-0.78%) |
Jun 16, 2021 | 138.89 | 139.61 | 136.96 | 137.13 | 175,147 | -1.64(-1.18%) |
Jun 15, 2021 | 138.02 | 139.34 | 137.85 | 138.78 | 222,786 | +0.81(+0.59%) |
Jun 14, 2021 | 140.38 | 140.38 | 137.57 | 137.97 | 232,512 | -2.25(-1.60%) |
Jun 11, 2021 | 139.67 | 140.63 | 138.69 | 140.22 | 159,026 | +0.81(+0.58%) |
Jun 10, 2021 | 136.91 | 139.47 | 136.76 | 139.41 | 224,772 | +2.71(+1.98%) |
Jun 09, 2021 | 137.09 | 137.70 | 136.19 | 136.70 | 181,025 | -0.59(-0.43%) |
Jun 08, 2021 | 137.05 | 137.41 | 135.69 | 137.29 | 190,259 | +0.25(+0.18%) |
Jun 07, 2021 | 139.93 | 140.47 | 136.57 | 137.04 | 192,210 | -2.92(-2.09%) |
Jun 04, 2021 | 140.42 | 140.64 | 139.21 | 139.96 | 157,949 | +0.15(+0.11%) |
Jun 03, 2021 | 139.88 | 140.50 | 139.17 | 139.81 | 233,461 | -0.25(-0.18%) |
Jun 02, 2021 | 141.20 | 142.20 | 139.54 | 140.06 | 294,142 | -1.17(-0.83%) |
Jun 01, 2021 | 142.29 | 143.09 | 140.97 | 141.23 | 179,940 | -0.41(-0.29%) |
May 28, 2021 | 141.62 | 141.83 | 140.79 | 141.64 | 152,755 | +0.52(+0.37%) |
May 27, 2021 | 142.90 | 143.41 | 140.85 | 141.12 | 179,484 | -1.05(-0.74%) |
May 26, 2021 | 142.79 | 143.64 | 141.51 | 142.17 | 118,099 | +0.12(+0.09%) |
May 25, 2021 | 143.88 | 144.34 | 141.80 | 142.05 | 207,181 | -1.47(-1.02%) |
May 24, 2021 | 144.68 | 144.93 | 143.23 | 143.52 | 148,720 | -0.36(-0.25%) |
May 21, 2021 | 144.16 | 144.79 | 143.15 | 143.88 | 140,330 | -0.11(-0.07%) |
May 20, 2021 | 143.53 | 144.82 | 143.31 | 143.98 | 128,117 | +0.19(+0.13%) |
May 19, 2021 | 144.23 | 145.23 | 142.88 | 143.79 | 168,914 | -1.33(-0.91%) |
May 18, 2021 | 147.51 | 148.08 | 145.06 | 145.12 | 179,414 | -2.11(-1.43%) |
May 17, 2021 | 147.22 | 148.16 | 146.38 | 147.22 | 142,288 | -0.41(-0.28%) |
May 14, 2021 | 149.01 | 149.32 | 147.29 | 147.63 | 180,936 | -1.04(-0.70%) |
May 13, 2021 | 145.58 | 149.32 | 145.52 | 148.67 | 321,302 | +2.89(+1.99%) |
May 12, 2021 | 147.70 | 148.61 | 145.79 | 145.78 | 170,635 | -2.29(-1.55%) |
May 11, 2021 | 148.61 | 149.67 | 147.81 | 148.07 | 311,699 | -1.43(-0.96%) |
May 10, 2021 | 151.67 | 152.86 | 149.41 | 149.50 | 235,302 | -2.00(-1.32%) |
May 07, 2021 | 149.57 | 151.86 | 149.57 | 151.50 | 194,630 | +1.00(+0.66%) |
May 06, 2021 | 148.20 | 150.61 | 147.73 | 150.50 | 250,218 | +2.25(+1.52%) |
May 05, 2021 | 148.69 | 149.33 | 147.49 | 148.25 | 193,886 | -0.81(-0.54%) |
May 04, 2021 | 147.01 | 150.13 | 147.01 | 149.06 | 215,088 | +2.46(+1.68%) |