Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 137.77 | 138.83 | 137.43 | 137.93 | 1,724,555 | -0.54(-0.39%) |
Jul 29, 2021 | 138.53 | 140.10 | 138.06 | 138.47 | 2,389,962 | +0.85(+0.62%) |
Jul 28, 2021 | 139.88 | 140.85 | 136.97 | 137.62 | 2,379,933 | -1.99(-1.43%) |
Jul 27, 2021 | 137.25 | 140.05 | 136.97 | 139.61 | 3,333,222 | +2.26(+1.64%) |
Jul 26, 2021 | 137.43 | 137.87 | 136.33 | 137.35 | 1,703,019 | -0.38(-0.28%) |
Jul 23, 2021 | 136.40 | 138.28 | 136.40 | 137.73 | 2,521,176 | +2.52(+1.86%) |
Jul 22, 2021 | 134.63 | 135.25 | 133.50 | 135.21 | 2,344,097 | +0.59(+0.44%) |
Jul 21, 2021 | 134.44 | 135.12 | 133.37 | 134.62 | 1,451,607 | +0.59(+0.44%) |
Jul 20, 2021 | 132.32 | 135.20 | 132.18 | 134.03 | 1,973,170 | +2.21(+1.68%) |
Jul 19, 2021 | 136.37 | 136.62 | 131.09 | 131.82 | 2,627,374 | -5.64(-4.11%) |
Jul 16, 2021 | 138.38 | 138.59 | 137.26 | 137.46 | 1,604,106 | -0.05(-0.03%) |
Jul 15, 2021 | 136.68 | 138.34 | 136.29 | 137.51 | 2,125,498 | +0.53(+0.38%) |
Jul 14, 2021 | 135.73 | 137.18 | 135.53 | 136.98 | 2,227,972 | +1.66(+1.22%) |
Jul 13, 2021 | 134.40 | 137.01 | 134.26 | 135.32 | 2,941,533 | +1.10(+0.82%) |
Jul 12, 2021 | 133.20 | 134.30 | 132.61 | 134.22 | 1,718,588 | +0.57(+0.43%) |
Jul 09, 2021 | 133.46 | 134.14 | 133.21 | 133.65 | 1,300,691 | +1.18(+0.89%) |
Jul 08, 2021 | 133.34 | 133.59 | 132.06 | 132.47 | 2,072,870 | -2.29(-1.70%) |
Jul 07, 2021 | 134.85 | 135.33 | 134.19 | 134.76 | 1,676,484 | +0.35(+0.26%) |
Jul 06, 2021 | 134.95 | 134.95 | 132.93 | 134.41 | 1,983,172 | -0.31(-0.23%) |
Jul 02, 2021 | 133.64 | 134.92 | 133.09 | 134.71 | 1,921,531 | +1.71(+1.29%) |
Jul 01, 2021 | 131.13 | 133.90 | 131.13 | 133.00 | 4,755,756 | +1.90(+1.45%) |
Jun 30, 2021 | 131.53 | 131.68 | 131.00 | 131.10 | 2,597,708 | -0.23(-0.18%) |
Jun 29, 2021 | 132.91 | 133.13 | 131.11 | 131.34 | 3,211,695 | -1.50(-1.13%) |
Jun 28, 2021 | 136.06 | 136.23 | 131.78 | 132.84 | 3,416,282 | -3.17(-2.33%) |
Jun 25, 2021 | 134.83 | 136.19 | 134.44 | 136.01 | 1,940,254 | +1.12(+0.83%) |
Jun 24, 2021 | 135.49 | 135.99 | 134.76 | 134.89 | 1,913,705 | +0.42(+0.31%) |
Jun 23, 2021 | 134.77 | 134.81 | 133.94 | 134.47 | 2,129,552 | -0.57(-0.42%) |
Jun 22, 2021 | 134.77 | 135.35 | 133.73 | 135.05 | 1,838,011 | +0.33(+0.25%) |
Jun 21, 2021 | 133.74 | 135.20 | 132.94 | 134.71 | 3,134,139 | +1.62(+1.22%) |
Jun 18, 2021 | 133.64 | 134.90 | 133.07 | 133.09 | 4,365,922 | -1.90(-1.41%) |
Jun 17, 2021 | 134.17 | 136.31 | 133.90 | 134.99 | 2,827,215 | +1.34(+1.00%) |
Jun 16, 2021 | 135.44 | 135.71 | 132.98 | 133.65 | 2,138,993 | -1.44(-1.07%) |
Jun 15, 2021 | 135.83 | 136.06 | 134.52 | 135.09 | 1,521,427 | -0.48(-0.35%) |
Jun 14, 2021 | 134.95 | 135.59 | 133.65 | 135.57 | 2,238,601 | +0.79(+0.58%) |
Jun 11, 2021 | 134.84 | 136.07 | 134.22 | 134.79 | 3,421,117 | +0.25(+0.19%) |
Jun 10, 2021 | 134.57 | 134.65 | 133.41 | 134.54 | 2,935,281 | +0.59(+0.44%) |
Jun 09, 2021 | 133.86 | 134.65 | 132.99 | 133.94 | 2,368,124 | +0.55(+0.42%) |
Jun 08, 2021 | 132.54 | 133.82 | 131.91 | 133.39 | 3,167,289 | +0.92(+0.70%) |
Jun 07, 2021 | 134.75 | 135.45 | 131.69 | 132.47 | 4,363,706 | -3.07(-2.27%) |
Jun 04, 2021 | 135.60 | 136.46 | 134.93 | 135.54 | 2,036,019 | +0.36(+0.27%) |
Jun 03, 2021 | 136.81 | 137.31 | 134.74 | 135.18 | 3,978,947 | -2.51(-1.82%) |
Jun 02, 2021 | 137.52 | 138.61 | 135.02 | 137.69 | 2,766,018 | +0.70(+0.51%) |
Jun 01, 2021 | 138.23 | 138.34 | 136.75 | 136.99 | 1,941,938 | -0.51(-0.37%) |
May 28, 2021 | 138.67 | 138.94 | 137.06 | 137.50 | 2,715,275 | -0.76(-0.55%) |
May 27, 2021 | 137.53 | 138.77 | 137.07 | 138.25 | 6,149,514 | +0.79(+0.58%) |
May 26, 2021 | 139.06 | 139.40 | 137.10 | 137.46 | 2,691,276 | -1.67(-1.20%) |
May 25, 2021 | 139.69 | 139.69 | 138.00 | 139.13 | 2,776,712 | -0.27(-0.19%) |
May 24, 2021 | 139.89 | 140.37 | 138.95 | 139.40 | 1,817,206 | +0.62(+0.45%) |
May 21, 2021 | 138.45 | 139.27 | 138.27 | 138.78 | 2,654,023 | +0.51(+0.37%) |
May 20, 2021 | 136.74 | 138.55 | 136.35 | 138.27 | 2,674,657 | +2.08(+1.52%) |
May 19, 2021 | 135.62 | 136.23 | 134.34 | 136.20 | 2,046,229 | -0.59(-0.43%) |
May 18, 2021 | 137.79 | 138.53 | 136.74 | 136.79 | 2,343,010 | -0.68(-0.50%) |
May 17, 2021 | 137.55 | 138.29 | 136.86 | 137.47 | 1,810,584 | -0.97(-0.70%) |
May 14, 2021 | 138.12 | 139.34 | 137.90 | 138.44 | 2,508,768 | +1.34(+0.98%) |
May 13, 2021 | 134.34 | 137.92 | 133.86 | 137.10 | 3,086,077 | +3.47(+2.60%) |
May 12, 2021 | 135.66 | 136.43 | 133.34 | 133.63 | 3,443,512 | -3.00(-2.20%) |
May 11, 2021 | 136.59 | 137.33 | 135.76 | 136.63 | 2,795,691 | -1.31(-0.95%) |
May 10, 2021 | 139.92 | 140.59 | 137.91 | 137.94 | 2,783,320 | -1.97(-1.41%) |
May 07, 2021 | 140.39 | 141.58 | 138.24 | 139.91 | 3,354,282 | -0.19(-0.14%) |
May 06, 2021 | 137.10 | 141.33 | 135.02 | 140.10 | 4,792,069 | +3.19(+2.33%) |
May 05, 2021 | 138.28 | 139.92 | 136.54 | 136.91 | 3,276,287 | -1.96(-1.41%) |
May 04, 2021 | 139.39 | 140.02 | 137.26 | 138.86 | 3,488,674 | -1.32(-0.94%) |