Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 135.39 | 136.13 | 134.24 | 134.83 | 153,934 | -1.21(-0.89%) |
Jul 29, 2021 | 137.38 | 138.07 | 135.81 | 136.04 | 180,959 | -0.58(-0.42%) |
Jul 28, 2021 | 136.58 | 137.43 | 135.48 | 136.62 | 227,784 | +1.21(+0.89%) |
Jul 27, 2021 | 134.63 | 135.67 | 133.44 | 135.41 | 196,203 | +0.10(+0.07%) |
Jul 26, 2021 | 134.65 | 135.73 | 134.31 | 135.31 | 288,625 | -0.26(-0.19%) |
Jul 23, 2021 | 137.02 | 137.02 | 135.09 | 135.57 | 156,992 | -0.39(-0.29%) |
Jul 22, 2021 | 136.58 | 136.93 | 134.97 | 135.96 | 213,485 | -1.50(-1.09%) |
Jul 21, 2021 | 137.34 | 138.53 | 136.38 | 137.46 | 255,683 | +1.24(+0.91%) |
Jul 20, 2021 | 131.60 | 136.96 | 130.60 | 136.22 | 463,257 | +5.76(+4.42%) |
Jul 19, 2021 | 131.50 | 132.09 | 129.21 | 130.46 | 303,401 | -3.63(-2.71%) |
Jul 16, 2021 | 134.60 | 135.54 | 133.41 | 134.09 | 222,769 | +0.17(+0.13%) |
Jul 15, 2021 | 133.59 | 134.94 | 132.66 | 133.92 | 268,968 | -0.54(-0.40%) |
Jul 14, 2021 | 136.84 | 137.16 | 134.03 | 134.45 | 228,438 | -2.07(-1.52%) |
Jul 13, 2021 | 137.74 | 138.43 | 136.42 | 136.53 | 279,991 | -2.39(-1.72%) |
Jul 12, 2021 | 140.62 | 141.31 | 138.82 | 138.92 | 154,813 | -2.84(-2.00%) |
Jul 09, 2021 | 140.97 | 141.77 | 140.49 | 141.76 | 154,364 | +2.69(+1.93%) |
Jul 08, 2021 | 138.63 | 140.77 | 137.92 | 139.07 | 341,954 | -1.96(-1.39%) |
Jul 07, 2021 | 139.87 | 141.32 | 139.19 | 141.03 | 225,791 | +0.41(+0.29%) |
Jul 06, 2021 | 141.26 | 141.26 | 138.57 | 140.62 | 167,607 | -0.64(-0.45%) |
Jul 02, 2021 | 140.75 | 141.46 | 139.58 | 141.26 | 188,632 | +0.95(+0.67%) |
Jul 01, 2021 | 139.13 | 140.87 | 138.45 | 140.32 | 194,199 | +1.33(+0.95%) |
Jun 30, 2021 | 138.53 | 140.25 | 138.19 | 138.99 | 195,386 | +0.01(+0.01%) |
Jun 29, 2021 | 140.26 | 141.94 | 138.92 | 138.98 | 251,446 | -1.27(-0.90%) |
Jun 28, 2021 | 141.43 | 141.43 | 139.31 | 140.25 | 266,437 | -1.99(-1.40%) |
Jun 25, 2021 | 143.22 | 143.96 | 142.01 | 142.24 | 828,235 | -0.52(-0.36%) |
Jun 24, 2021 | 141.49 | 142.81 | 140.43 | 142.76 | 261,959 | +2.29(+1.63%) |
Jun 23, 2021 | 140.38 | 141.50 | 139.25 | 140.46 | 204,346 | +0.09(+0.06%) |
Jun 22, 2021 | 140.96 | 141.72 | 138.90 | 140.38 | 204,069 | -0.24(-0.17%) |
Jun 21, 2021 | 138.71 | 140.61 | 138.29 | 140.61 | 256,769 | +3.21(+2.33%) |
Jun 18, 2021 | 137.50 | 138.11 | 136.90 | 137.41 | 436,573 | -1.74(-1.25%) |
Jun 17, 2021 | 141.22 | 142.05 | 138.39 | 139.15 | 412,295 | -2.44(-1.72%) |
Jun 16, 2021 | 143.22 | 143.46 | 141.07 | 141.59 | 236,647 | -1.96(-1.37%) |
Jun 15, 2021 | 143.57 | 143.93 | 142.81 | 143.55 | 244,249 | +0.57(+0.40%) |
Jun 14, 2021 | 142.08 | 143.09 | 141.87 | 142.99 | 302,170 | +0.18(+0.13%) |
Jun 11, 2021 | 144.85 | 145.12 | 141.85 | 142.81 | 469,084 | -1.69(-1.17%) |
Jun 10, 2021 | 146.11 | 146.11 | 143.81 | 144.50 | 292,299 | -0.19(-0.13%) |
Jun 09, 2021 | 147.98 | 148.11 | 144.67 | 144.69 | 393,790 | -3.00(-2.03%) |
Jun 08, 2021 | 147.00 | 148.40 | 145.97 | 147.69 | 494,306 | +1.10(+0.75%) |
Jun 07, 2021 | 146.45 | 146.69 | 145.23 | 146.59 | 316,900 | +0.35(+0.24%) |
Jun 04, 2021 | 144.50 | 146.36 | 144.50 | 146.24 | 332,034 | +2.39(+1.66%) |
Jun 03, 2021 | 142.88 | 144.46 | 141.66 | 143.85 | 339,069 | +0.99(+0.69%) |
Jun 02, 2021 | 142.93 | 144.19 | 140.90 | 142.87 | 417,337 | +0.36(+0.25%) |
Jun 01, 2021 | 141.32 | 143.22 | 140.73 | 142.51 | 336,991 | +2.57(+1.84%) |
May 28, 2021 | 139.43 | 140.85 | 138.75 | 139.94 | 373,322 | +0.65(+0.46%) |
May 27, 2021 | 136.78 | 139.40 | 134.97 | 139.29 | 459,328 | +4.28(+3.17%) |
May 26, 2021 | 133.93 | 135.19 | 131.17 | 135.00 | 317,115 | +0.43(+0.32%) |
May 25, 2021 | 135.68 | 136.09 | 133.93 | 134.58 | 231,269 | -0.03(-0.02%) |
May 24, 2021 | 134.36 | 134.97 | 132.97 | 134.61 | 300,320 | +1.77(+1.33%) |
May 21, 2021 | 133.38 | 134.22 | 132.32 | 132.83 | 384,671 | +0.99(+0.75%) |
May 20, 2021 | 130.43 | 131.90 | 129.56 | 131.85 | 442,141 | +2.30(+1.78%) |
May 19, 2021 | 128.65 | 129.59 | 127.05 | 129.54 | 494,956 | -1.90(-1.45%) |
May 18, 2021 | 132.70 | 132.90 | 131.36 | 131.45 | 320,495 | -1.84(-1.38%) |
May 17, 2021 | 134.78 | 134.88 | 132.66 | 133.29 | 352,158 | -2.68(-1.97%) |
May 14, 2021 | 133.86 | 136.45 | 132.62 | 135.97 | 146,120 | +3.59(+2.71%) |
May 13, 2021 | 131.44 | 134.48 | 131.44 | 132.38 | 295,612 | +1.65(+1.27%) |
May 12, 2021 | 137.13 | 137.84 | 130.70 | 130.73 | 411,453 | -6.94(-5.04%) |
May 11, 2021 | 136.05 | 138.46 | 127.52 | 137.68 | 482,307 | -0.91(-0.65%) |
May 10, 2021 | 141.97 | 141.97 | 138.58 | 138.58 | 542,708 | -2.52(-1.79%) |
May 07, 2021 | 137.35 | 141.51 | 136.89 | 141.10 | 336,568 | +3.54(+2.57%) |
May 06, 2021 | 136.42 | 137.71 | 134.50 | 137.56 | 283,265 | +1.09(+0.80%) |
May 05, 2021 | 139.08 | 139.70 | 136.25 | 136.48 | 224,821 | -2.69(-1.93%) |
May 04, 2021 | 138.65 | 139.50 | 136.56 | 139.17 | 280,501 | -0.26(-0.19%) |