Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 136.77 | 138.15 | 133.44 | 134.05 | 1,935,542 | -4.00(-2.90%) |
Jul 29, 2021 | 136.88 | 138.49 | 136.62 | 138.05 | 1,732,670 | +1.87(+1.37%) |
Jul 28, 2021 | 137.10 | 137.84 | 135.20 | 136.19 | 2,932,204 | -1.20(-0.88%) |
Jul 27, 2021 | 134.56 | 137.44 | 134.11 | 137.39 | 2,148,778 | +1.98(+1.47%) |
Jul 26, 2021 | 132.88 | 135.47 | 131.80 | 135.41 | 1,582,757 | +2.60(+1.96%) |
Jul 23, 2021 | 134.58 | 134.89 | 132.05 | 132.81 | 1,700,240 | +0.29(+0.22%) |
Jul 22, 2021 | 132.34 | 133.15 | 130.68 | 132.51 | 1,605,489 | -0.74(-0.55%) |
Jul 21, 2021 | 131.91 | 134.28 | 131.91 | 133.25 | 1,457,806 | +2.88(+2.21%) |
Jul 20, 2021 | 124.51 | 131.02 | 124.51 | 130.37 | 1,776,599 | +6.48(+5.23%) |
Jul 19, 2021 | 126.38 | 127.64 | 122.62 | 123.89 | 2,780,207 | -6.36(-4.88%) |
Jul 16, 2021 | 133.93 | 134.17 | 130.00 | 130.25 | 978,090 | -2.82(-2.12%) |
Jul 15, 2021 | 134.57 | 135.08 | 130.96 | 133.07 | 1,720,774 | -2.34(-1.73%) |
Jul 14, 2021 | 136.35 | 137.91 | 135.19 | 135.41 | 1,193,539 | -0.04(-0.03%) |
Jul 13, 2021 | 136.92 | 137.41 | 135.19 | 135.45 | 1,214,337 | -2.34(-1.70%) |
Jul 12, 2021 | 136.01 | 137.97 | 135.72 | 137.79 | 1,544,214 | +1.26(+0.92%) |
Jul 09, 2021 | 133.70 | 136.68 | 133.48 | 136.53 | 1,232,446 | +4.25(+3.22%) |
Jul 08, 2021 | 133.77 | 135.15 | 131.09 | 132.28 | 2,259,714 | -3.44(-2.53%) |
Jul 07, 2021 | 134.92 | 137.00 | 134.92 | 135.72 | 2,933,760 | -0.08(-0.06%) |
Jul 06, 2021 | 135.59 | 136.26 | 132.72 | 135.80 | 3,433,241 | +0.68(+0.51%) |
Jul 02, 2021 | 134.09 | 135.56 | 134.09 | 135.12 | 1,182,795 | -0.04(-0.03%) |
Jul 01, 2021 | 133.40 | 135.43 | 132.74 | 135.15 | 2,080,811 | +1.99(+1.49%) |
Jun 30, 2021 | 130.44 | 133.23 | 130.44 | 133.16 | 2,896,580 | +2.01(+1.53%) |
Jun 29, 2021 | 129.81 | 132.02 | 129.15 | 131.16 | 2,940,304 | +1.80(+1.39%) |
Jun 28, 2021 | 132.03 | 132.26 | 127.17 | 129.36 | 2,225,331 | -2.09(-1.59%) |
Jun 25, 2021 | 129.18 | 133.41 | 128.21 | 131.45 | 5,254,088 | +3.89(+3.05%) |
Jun 24, 2021 | 125.97 | 128.91 | 124.55 | 127.56 | 2,609,817 | +4.01(+3.25%) |
Jun 23, 2021 | 123.46 | 124.57 | 122.73 | 123.55 | 2,064,187 | -0.14(-0.11%) |
Jun 22, 2021 | 123.01 | 124.19 | 121.96 | 123.69 | 2,496,118 | +1.98(+1.63%) |
Jun 21, 2021 | 119.50 | 122.22 | 119.21 | 121.71 | 1,184,125 | +3.04(+2.56%) |
Jun 18, 2021 | 118.58 | 120.23 | 117.29 | 118.67 | 2,332,643 | -1.65(-1.37%) |
Jun 17, 2021 | 125.14 | 125.28 | 118.95 | 120.32 | 1,956,729 | -4.15(-3.33%) |
Jun 16, 2021 | 124.61 | 125.08 | 122.07 | 124.47 | 1,686,871 | -0.23(-0.18%) |
Jun 15, 2021 | 125.92 | 126.47 | 124.36 | 124.70 | 842,936 | -0.72(-0.57%) |
Jun 14, 2021 | 126.83 | 128.29 | 124.98 | 125.42 | 882,537 | -1.47(-1.16%) |
Jun 11, 2021 | 125.54 | 127.14 | 125.54 | 126.89 | 740,053 | +2.02(+1.61%) |
Jun 10, 2021 | 126.53 | 127.40 | 123.74 | 124.87 | 1,029,065 | -1.61(-1.28%) |
Jun 09, 2021 | 128.92 | 129.51 | 126.24 | 126.49 | 1,207,983 | -1.91(-1.48%) |
Jun 08, 2021 | 125.72 | 129.53 | 125.72 | 128.39 | 1,259,626 | +3.17(+2.53%) |
Jun 07, 2021 | 122.89 | 125.69 | 122.89 | 125.23 | 1,213,640 | +2.86(+2.34%) |
Jun 04, 2021 | 123.19 | 123.60 | 121.22 | 122.36 | 1,949,636 | -0.27(-0.22%) |
Jun 03, 2021 | 124.06 | 124.20 | 121.74 | 122.64 | 1,614,071 | -1.93(-1.55%) |
Jun 02, 2021 | 124.99 | 125.43 | 123.60 | 124.57 | 1,877,852 | -0.69(-0.55%) |
Jun 01, 2021 | 131.39 | 131.49 | 125.22 | 125.27 | 1,914,701 | -5.38(-4.12%) |
May 28, 2021 | 129.61 | 130.72 | 128.22 | 130.65 | 1,144,263 | +1.25(+0.97%) |
May 27, 2021 | 130.64 | 130.64 | 128.59 | 129.40 | 1,165,760 | +0.24(+0.18%) |
May 26, 2021 | 128.45 | 130.18 | 128.45 | 129.16 | 1,096,344 | +1.07(+0.83%) |
May 25, 2021 | 129.52 | 130.03 | 127.88 | 128.09 | 1,661,066 | -0.85(-0.66%) |
May 24, 2021 | 129.46 | 130.06 | 128.44 | 128.94 | 1,108,613 | +0.55(+0.43%) |
May 21, 2021 | 129.49 | 130.40 | 127.78 | 128.39 | 2,893,558 | -0.33(-0.26%) |
May 20, 2021 | 127.72 | 129.24 | 127.38 | 128.72 | 1,935,474 | +1.06(+0.83%) |
May 19, 2021 | 124.97 | 127.84 | 123.50 | 127.66 | 1,267,277 | +0.29(+0.23%) |
May 18, 2021 | 126.72 | 129.37 | 125.81 | 127.37 | 1,269,153 | +0.57(+0.45%) |
May 17, 2021 | 126.67 | 127.16 | 125.42 | 126.81 | 851,361 | -0.46(-0.36%) |
May 14, 2021 | 123.86 | 127.84 | 123.80 | 127.26 | 1,259,711 | +5.05(+4.13%) |
May 13, 2021 | 120.51 | 123.20 | 119.82 | 122.21 | 1,104,674 | +1.92(+1.59%) |
May 12, 2021 | 124.38 | 124.95 | 119.75 | 120.29 | 2,309,398 | -5.05(-4.03%) |
May 11, 2021 | 127.27 | 127.27 | 123.93 | 125.35 | 1,525,775 | -2.98(-2.32%) |
May 10, 2021 | 129.98 | 130.53 | 128.18 | 128.33 | 1,187,163 | -1.54(-1.19%) |
May 07, 2021 | 128.72 | 131.24 | 128.38 | 129.87 | 1,084,827 | +0.58(+0.44%) |
May 06, 2021 | 131.27 | 131.53 | 127.64 | 129.30 | 1,241,906 | -0.44(-0.34%) |
May 05, 2021 | 130.62 | 131.58 | 127.62 | 129.73 | 1,323,416 | -1.39(-1.06%) |
May 04, 2021 | 131.62 | 131.62 | 129.59 | 131.12 | 1,570,675 | -0.78(-0.60%) |