Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 133.73 | 136.45 | 133.27 | 133.95 | 616,797 | -1.02(-0.76%) |
Jul 29, 2021 | 134.02 | 135.61 | 133.08 | 134.97 | 724,966 | +1.67(+1.25%) |
Jul 28, 2021 | 135.40 | 136.61 | 133.01 | 133.30 | 518,735 | -1.67(-1.24%) |
Jul 27, 2021 | 133.88 | 135.59 | 133.39 | 134.97 | 747,706 | -0.12(-0.09%) |
Jul 26, 2021 | 134.34 | 135.28 | 133.45 | 135.09 | 635,725 | +0.25(+0.19%) |
Jul 23, 2021 | 135.29 | 135.68 | 133.80 | 134.84 | 1,060,891 | +0.43(+0.32%) |
Jul 22, 2021 | 135.89 | 135.89 | 133.72 | 134.41 | 617,261 | -1.52(-1.12%) |
Jul 21, 2021 | 134.85 | 138.00 | 134.72 | 135.93 | 988,228 | +1.55(+1.15%) |
Jul 20, 2021 | 129.12 | 134.80 | 129.12 | 134.38 | 860,713 | +5.83(+4.54%) |
Jul 19, 2021 | 128.30 | 129.08 | 126.41 | 128.55 | 843,545 | -2.40(-1.83%) |
Jul 16, 2021 | 132.06 | 132.94 | 130.81 | 130.95 | 577,677 | -0.31(-0.24%) |
Jul 15, 2021 | 132.80 | 134.43 | 129.86 | 131.26 | 980,731 | -2.93(-2.18%) |
Jul 14, 2021 | 132.26 | 134.47 | 131.91 | 134.19 | 780,123 | +2.45(+1.86%) |
Jul 13, 2021 | 134.32 | 135.06 | 131.52 | 131.74 | 1,408,083 | -3.68(-2.72%) |
Jul 12, 2021 | 134.47 | 136.45 | 134.00 | 135.42 | 682,991 | +0.58(+0.43%) |
Jul 09, 2021 | 135.45 | 135.66 | 133.38 | 134.84 | 743,738 | +1.57(+1.18%) |
Jul 08, 2021 | 132.35 | 135.50 | 130.24 | 133.27 | 1,287,209 | -3.61(-2.64%) |
Jul 07, 2021 | 132.03 | 137.53 | 132.03 | 136.88 | 1,386,171 | +4.14(+3.12%) |
Jul 06, 2021 | 133.48 | 133.50 | 131.84 | 132.74 | 1,199,791 | -1.08(-0.81%) |
Jul 02, 2021 | 130.76 | 134.37 | 130.36 | 133.82 | 1,064,665 | +3.24(+2.48%) |
Jul 01, 2021 | 129.50 | 131.15 | 128.54 | 130.58 | 1,055,277 | +1.43(+1.11%) |
Jun 30, 2021 | 130.07 | 131.31 | 129.03 | 129.15 | 1,410,501 | -1.50(-1.15%) |
Jun 29, 2021 | 129.51 | 131.55 | 128.90 | 130.65 | 1,946,350 | +1.64(+1.27%) |
Jun 28, 2021 | 127.56 | 129.34 | 124.83 | 129.01 | 1,975,856 | +1.61(+1.26%) |
Jun 25, 2021 | 125.68 | 128.28 | 122.30 | 127.40 | 4,464,645 | +7.97(+6.67%) |
Jun 24, 2021 | 119.25 | 120.73 | 119.08 | 119.43 | 1,832,635 | +1.16(+0.98%) |
Jun 23, 2021 | 117.22 | 118.98 | 116.78 | 118.27 | 1,311,290 | +0.82(+0.70%) |
Jun 22, 2021 | 116.11 | 117.82 | 115.40 | 117.45 | 1,045,501 | +1.36(+1.17%) |
Jun 21, 2021 | 114.31 | 116.85 | 114.31 | 116.09 | 1,029,482 | +2.93(+2.59%) |
Jun 18, 2021 | 113.69 | 114.72 | 113.05 | 113.16 | 1,702,107 | -2.76(-2.38%) |
Jun 17, 2021 | 117.51 | 118.46 | 114.25 | 115.92 | 1,395,779 | -1.55(-1.32%) |
Jun 16, 2021 | 118.58 | 118.87 | 116.27 | 117.47 | 949,079 | -1.36(-1.14%) |
Jun 15, 2021 | 117.95 | 119.20 | 117.54 | 118.83 | 1,171,145 | +0.73(+0.62%) |
Jun 14, 2021 | 117.19 | 118.39 | 116.97 | 118.10 | 1,133,647 | +1.25(+1.07%) |
Jun 11, 2021 | 115.44 | 118.72 | 115.44 | 116.85 | 951,683 | +1.85(+1.61%) |
Jun 10, 2021 | 115.50 | 116.43 | 114.94 | 115.00 | 911,447 | +0.00(+0.00%) |
Jun 09, 2021 | 114.89 | 115.73 | 114.13 | 115.00 | 899,351 | -0.03(-0.03%) |
Jun 08, 2021 | 114.52 | 115.87 | 113.11 | 115.03 | 762,646 | +0.47(+0.41%) |
Jun 07, 2021 | 114.01 | 115.05 | 112.63 | 114.56 | 874,326 | +0.51(+0.45%) |
Jun 04, 2021 | 114.81 | 114.81 | 112.63 | 114.05 | 565,479 | +0.24(+0.21%) |
Jun 03, 2021 | 114.16 | 114.84 | 113.09 | 113.81 | 828,280 | -0.89(-0.78%) |
Jun 02, 2021 | 116.98 | 117.80 | 114.25 | 114.70 | 1,130,400 | -2.00(-1.71%) |
Jun 01, 2021 | 117.40 | 118.11 | 116.08 | 116.70 | 865,316 | +1.51(+1.31%) |
May 28, 2021 | 116.16 | 116.20 | 115.09 | 115.19 | 535,072 | -0.60(-0.52%) |
May 27, 2021 | 116.07 | 116.64 | 114.75 | 115.79 | 849,213 | +1.00(+0.87%) |
May 26, 2021 | 113.39 | 115.34 | 112.97 | 114.79 | 1,174,513 | +1.42(+1.25%) |
May 25, 2021 | 114.62 | 115.31 | 112.85 | 113.37 | 1,704,959 | -0.51(-0.45%) |
May 24, 2021 | 116.00 | 116.27 | 113.06 | 113.88 | 1,909,515 | -2.80(-2.40%) |
May 21, 2021 | 118.03 | 119.07 | 116.45 | 116.68 | 1,147,148 | -0.51(-0.44%) |
May 20, 2021 | 115.92 | 117.84 | 114.02 | 117.19 | 1,118,330 | +1.28(+1.10%) |
May 19, 2021 | 116.30 | 117.59 | 113.86 | 115.91 | 1,548,553 | -4.25(-3.54%) |
May 18, 2021 | 123.96 | 124.54 | 119.91 | 120.16 | 1,163,469 | -4.28(-3.44%) |
May 17, 2021 | 124.79 | 125.00 | 123.04 | 124.44 | 646,833 | -0.39(-0.31%) |
May 14, 2021 | 122.42 | 125.43 | 122.11 | 124.83 | 897,754 | +3.72(+3.07%) |
May 13, 2021 | 118.40 | 122.08 | 117.33 | 121.11 | 1,316,461 | +3.04(+2.57%) |
May 12, 2021 | 122.50 | 122.80 | 118.02 | 118.07 | 1,192,453 | -5.35(-4.33%) |
May 11, 2021 | 126.75 | 127.26 | 122.74 | 123.42 | 1,439,959 | -4.49(-3.51%) |
May 10, 2021 | 130.64 | 130.76 | 127.72 | 127.91 | 1,251,464 | -2.08(-1.60%) |
May 07, 2021 | 129.77 | 130.67 | 128.52 | 129.99 | 1,387,398 | -0.30(-0.23%) |
May 06, 2021 | 137.98 | 138.02 | 128.25 | 130.29 | 2,555,179 | -7.61(-5.52%) |
May 05, 2021 | 138.00 | 138.77 | 137.13 | 137.90 | 1,033,101 | +0.49(+0.36%) |
May 04, 2021 | 136.88 | 137.95 | 134.99 | 137.41 | 895,036 | +0.47(+0.34%) |