Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 142.75 | 146.62 | 142.70 | 145.70 | 291,779 | +2.95(+2.07%) |
Jul 29, 2021 | 140.70 | 143.16 | 139.87 | 142.75 | 273,947 | +2.45(+1.75%) |
Jul 28, 2021 | 138.40 | 140.77 | 138.06 | 140.30 | 296,837 | +1.92(+1.39%) |
Jul 27, 2021 | 138.32 | 139.17 | 136.74 | 138.38 | 268,256 | +0.33(+0.24%) |
Jul 26, 2021 | 138.19 | 138.81 | 137.54 | 138.05 | 178,586 | +0.15(+0.11%) |
Jul 23, 2021 | 135.43 | 138.01 | 135.00 | 137.90 | 243,325 | +3.00(+2.22%) |
Jul 22, 2021 | 136.36 | 136.80 | 134.69 | 134.90 | 351,543 | -1.14(-0.84%) |
Jul 21, 2021 | 137.13 | 137.29 | 135.82 | 136.04 | 189,138 | -0.72(-0.53%) |
Jul 20, 2021 | 135.78 | 137.93 | 135.11 | 136.76 | 257,933 | +1.19(+0.88%) |
Jul 19, 2021 | 134.08 | 135.58 | 133.14 | 135.57 | 258,318 | +0.92(+0.68%) |
Jul 16, 2021 | 134.52 | 135.00 | 133.79 | 134.65 | 179,754 | +0.33(+0.25%) |
Jul 15, 2021 | 134.95 | 135.39 | 134.21 | 134.32 | 283,668 | -1.36(-1.00%) |
Jul 14, 2021 | 135.82 | 136.72 | 134.85 | 135.68 | 113,010 | +0.20(+0.15%) |
Jul 13, 2021 | 135.17 | 136.37 | 133.97 | 135.48 | 285,842 | -0.26(-0.19%) |
Jul 12, 2021 | 136.39 | 136.55 | 134.80 | 135.74 | 323,879 | -0.67(-0.49%) |
Jul 09, 2021 | 137.16 | 137.85 | 135.35 | 136.41 | 180,289 | -0.27(-0.20%) |
Jul 08, 2021 | 136.75 | 137.93 | 136.45 | 136.68 | 183,340 | -1.49(-1.08%) |
Jul 07, 2021 | 136.92 | 138.50 | 136.20 | 138.17 | 229,494 | +1.04(+0.76%) |
Jul 06, 2021 | 137.19 | 137.29 | 134.87 | 137.13 | 327,252 | -0.31(-0.23%) |
Jul 02, 2021 | 137.13 | 137.57 | 136.57 | 137.44 | 159,372 | +0.38(+0.28%) |
Jul 01, 2021 | 136.77 | 137.74 | 136.14 | 137.06 | 265,671 | +0.45(+0.33%) |
Jun 30, 2021 | 136.08 | 137.27 | 135.94 | 136.61 | 169,829 | +0.10(+0.07%) |
Jun 29, 2021 | 136.24 | 137.18 | 135.43 | 136.51 | 132,465 | +0.35(+0.26%) |
Jun 28, 2021 | 138.36 | 138.36 | 135.75 | 136.16 | 295,420 | -2.04(-1.48%) |
Jun 25, 2021 | 135.73 | 138.48 | 135.23 | 138.20 | 399,004 | +2.67(+1.97%) |
Jun 24, 2021 | 134.96 | 136.18 | 134.60 | 135.53 | 267,379 | +0.88(+0.65%) |
Jun 23, 2021 | 135.48 | 135.48 | 133.40 | 134.65 | 246,201 | -1.26(-0.93%) |
Jun 22, 2021 | 137.01 | 137.01 | 134.90 | 135.91 | 265,120 | -1.48(-1.08%) |
Jun 21, 2021 | 137.23 | 138.54 | 137.23 | 137.39 | 348,469 | +0.51(+0.37%) |
Jun 18, 2021 | 139.56 | 139.66 | 136.86 | 136.88 | 285,444 | -2.61(-1.87%) |
Jun 17, 2021 | 140.13 | 141.00 | 139.40 | 139.49 | 168,619 | -0.54(-0.39%) |
Jun 16, 2021 | 140.78 | 141.11 | 139.91 | 140.03 | 123,453 | -0.81(-0.58%) |
Jun 15, 2021 | 141.48 | 141.88 | 140.37 | 140.84 | 144,393 | +0.10(+0.07%) |
Jun 14, 2021 | 141.24 | 141.45 | 140.04 | 140.74 | 160,583 | -0.25(-0.18%) |
Jun 11, 2021 | 141.31 | 141.86 | 139.94 | 140.99 | 144,431 | -0.26(-0.18%) |
Jun 10, 2021 | 138.91 | 141.35 | 138.03 | 141.25 | 442,791 | +3.06(+2.21%) |
Jun 09, 2021 | 139.28 | 139.54 | 137.84 | 138.19 | 150,810 | -1.69(-1.21%) |
Jun 08, 2021 | 138.37 | 140.70 | 136.79 | 139.88 | 351,930 | +1.95(+1.41%) |
Jun 07, 2021 | 138.00 | 138.60 | 136.93 | 137.93 | 230,432 | +0.13(+0.09%) |
Jun 04, 2021 | 137.03 | 138.30 | 137.01 | 137.80 | 187,024 | +0.44(+0.32%) |
Jun 03, 2021 | 135.15 | 137.55 | 134.29 | 137.36 | 350,720 | +2.10(+1.55%) |
Jun 02, 2021 | 137.44 | 137.64 | 134.61 | 135.26 | 302,896 | -2.17(-1.58%) |
Jun 01, 2021 | 137.52 | 138.21 | 136.98 | 137.43 | 170,185 | -0.12(-0.09%) |
May 28, 2021 | 137.49 | 138.91 | 137.21 | 137.55 | 169,457 | +0.37(+0.27%) |
May 27, 2021 | 137.35 | 137.81 | 136.48 | 137.18 | 257,251 | +0.13(+0.09%) |
May 26, 2021 | 137.08 | 137.28 | 136.55 | 137.05 | 261,384 | +0.17(+0.12%) |
May 25, 2021 | 137.05 | 137.49 | 135.92 | 136.88 | 190,001 | -0.13(-0.09%) |
May 24, 2021 | 138.64 | 138.85 | 136.92 | 137.01 | 156,071 | -0.84(-0.61%) |
May 21, 2021 | 138.37 | 138.78 | 137.00 | 137.85 | 197,385 | -0.47(-0.34%) |
May 20, 2021 | 139.95 | 140.07 | 137.99 | 138.32 | 150,775 | -1.59(-1.14%) |
May 19, 2021 | 139.51 | 139.92 | 137.74 | 139.91 | 254,507 | -0.45(-0.32%) |
May 18, 2021 | 142.32 | 142.60 | 140.32 | 140.36 | 149,713 | -1.96(-1.38%) |
May 17, 2021 | 142.65 | 142.85 | 141.43 | 142.32 | 133,574 | -0.05(-0.04%) |
May 14, 2021 | 143.32 | 143.32 | 141.72 | 142.37 | 125,354 | -0.59(-0.41%) |
May 13, 2021 | 140.58 | 143.41 | 140.58 | 142.96 | 193,816 | +2.67(+1.90%) |
May 12, 2021 | 141.23 | 142.91 | 140.19 | 140.29 | 489,624 | -1.61(-1.13%) |
May 11, 2021 | 142.66 | 142.99 | 141.06 | 141.90 | 243,996 | -1.56(-1.09%) |
May 10, 2021 | 144.53 | 145.34 | 143.37 | 143.46 | 108,022 | -0.33(-0.23%) |
May 07, 2021 | 144.39 | 145.41 | 143.40 | 143.79 | 163,147 | -0.70(-0.48%) |
May 06, 2021 | 144.88 | 145.13 | 142.85 | 144.49 | 164,854 | +0.24(+0.17%) |
May 05, 2021 | 142.42 | 144.62 | 141.47 | 144.25 | 439,570 | +2.00(+1.41%) |
May 04, 2021 | 140.37 | 142.27 | 139.64 | 142.25 | 250,606 | +1.22(+0.87%) |