Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 139.78 | 142.18 | 139.78 | 141.82 | 1,451,483 | +1.96(+1.40%) |
Jul 29, 2021 | 140.28 | 140.86 | 139.78 | 139.86 | 986,483 | +0.52(+0.37%) |
Jul 28, 2021 | 140.86 | 140.86 | 139.04 | 139.34 | 1,279,821 | -1.23(-0.88%) |
Jul 27, 2021 | 141.77 | 143.43 | 140.38 | 140.57 | 1,961,519 | +0.26(+0.18%) |
Jul 26, 2021 | 139.85 | 140.63 | 139.40 | 140.32 | 1,305,174 | +0.29(+0.20%) |
Jul 23, 2021 | 138.73 | 140.47 | 138.73 | 140.03 | 949,480 | +1.35(+0.97%) |
Jul 22, 2021 | 138.79 | 138.98 | 137.97 | 138.68 | 1,114,293 | +0.12(+0.09%) |
Jul 21, 2021 | 139.24 | 139.62 | 138.31 | 138.56 | 1,020,709 | -0.31(-0.22%) |
Jul 20, 2021 | 137.69 | 140.03 | 137.66 | 138.86 | 1,745,303 | +1.47(+1.07%) |
Jul 19, 2021 | 138.95 | 139.19 | 136.06 | 137.39 | 2,040,455 | -2.07(-1.49%) |
Jul 16, 2021 | 139.56 | 140.54 | 139.39 | 139.46 | 1,176,838 | +0.42(+0.30%) |
Jul 15, 2021 | 137.23 | 139.19 | 137.22 | 139.04 | 1,272,778 | +1.31(+0.95%) |
Jul 14, 2021 | 136.64 | 137.83 | 136.41 | 137.73 | 886,724 | +1.41(+1.03%) |
Jul 13, 2021 | 137.26 | 137.47 | 136.03 | 136.33 | 1,251,995 | -0.56(-0.41%) |
Jul 12, 2021 | 136.77 | 137.43 | 136.38 | 136.89 | 1,137,299 | +0.07(+0.05%) |
Jul 09, 2021 | 136.73 | 137.14 | 135.99 | 136.82 | 935,450 | +0.83(+0.61%) |
Jul 08, 2021 | 136.78 | 137.00 | 135.66 | 135.99 | 1,377,198 | -1.79(-1.30%) |
Jul 07, 2021 | 136.57 | 138.45 | 136.19 | 137.78 | 1,704,992 | +1.22(+0.89%) |
Jul 06, 2021 | 136.19 | 136.65 | 134.94 | 136.57 | 1,253,013 | +0.77(+0.56%) |
Jul 02, 2021 | 135.02 | 136.47 | 134.85 | 135.80 | 1,536,953 | +0.77(+0.57%) |
Jul 01, 2021 | 135.54 | 135.54 | 134.53 | 135.03 | 1,350,670 | +1.01(+0.76%) |
Jun 30, 2021 | 133.35 | 134.24 | 133.11 | 134.02 | 1,261,188 | +0.62(+0.47%) |
Jun 29, 2021 | 133.12 | 133.70 | 132.84 | 133.40 | 1,198,561 | +0.27(+0.20%) |
Jun 28, 2021 | 133.02 | 133.42 | 132.42 | 133.13 | 1,060,715 | +0.07(+0.05%) |
Jun 25, 2021 | 132.27 | 133.42 | 132.27 | 133.06 | 1,610,592 | +0.54(+0.41%) |
Jun 24, 2021 | 132.95 | 133.16 | 132.08 | 132.52 | 1,121,076 | +0.02(+0.01%) |
Jun 23, 2021 | 133.47 | 133.47 | 132.48 | 132.50 | 980,457 | -1.10(-0.82%) |
Jun 22, 2021 | 133.24 | 133.96 | 133.06 | 133.60 | 1,095,103 | +0.30(+0.22%) |
Jun 21, 2021 | 131.81 | 133.34 | 131.65 | 133.30 | 1,526,983 | +2.19(+1.67%) |
Jun 18, 2021 | 132.07 | 132.57 | 131.02 | 131.11 | 2,833,994 | -2.13(-1.60%) |
Jun 17, 2021 | 133.56 | 133.80 | 132.32 | 133.25 | 1,270,498 | -0.50(-0.37%) |
Jun 16, 2021 | 135.35 | 135.35 | 133.35 | 133.74 | 1,459,126 | -1.00(-0.74%) |
Jun 15, 2021 | 134.09 | 134.98 | 133.36 | 134.74 | 976,564 | +0.58(+0.44%) |
Jun 14, 2021 | 133.83 | 134.18 | 133.22 | 134.16 | 850,682 | +0.32(+0.24%) |
Jun 11, 2021 | 134.21 | 134.32 | 133.14 | 133.83 | 1,320,093 | -0.02(-0.01%) |
Jun 10, 2021 | 133.88 | 134.11 | 133.49 | 133.85 | 984,333 | +0.33(+0.25%) |
Jun 09, 2021 | 133.13 | 133.79 | 132.97 | 133.51 | 930,796 | +0.23(+0.17%) |
Jun 08, 2021 | 133.72 | 133.92 | 132.83 | 133.28 | 1,162,870 | -0.22(-0.16%) |
Jun 07, 2021 | 134.59 | 134.86 | 133.31 | 133.50 | 1,136,585 | -1.13(-0.84%) |
Jun 04, 2021 | 134.84 | 135.08 | 133.94 | 134.63 | 671,035 | +0.16(+0.12%) |
Jun 03, 2021 | 134.38 | 135.06 | 133.89 | 134.47 | 931,072 | +0.03(+0.02%) |
Jun 02, 2021 | 133.67 | 134.55 | 133.18 | 134.44 | 1,422,081 | +1.00(+0.75%) |
Jun 01, 2021 | 134.72 | 134.78 | 133.32 | 133.44 | 1,173,463 | -0.58(-0.43%) |
May 28, 2021 | 134.60 | 134.85 | 133.98 | 134.02 | 971,625 | +0.12(+0.09%) |
May 27, 2021 | 133.65 | 134.16 | 132.61 | 133.90 | 2,316,848 | +0.74(+0.56%) |
May 26, 2021 | 133.54 | 134.09 | 132.91 | 133.15 | 1,321,736 | -0.88(-0.65%) |
May 25, 2021 | 134.27 | 134.61 | 133.80 | 134.03 | 1,638,588 | -0.40(-0.30%) |
May 24, 2021 | 134.91 | 135.28 | 134.34 | 134.43 | 1,193,954 | +0.13(+0.10%) |
May 21, 2021 | 134.49 | 135.11 | 133.52 | 134.29 | 1,651,719 | +0.51(+0.38%) |
May 20, 2021 | 132.77 | 134.36 | 132.43 | 133.78 | 1,080,689 | +1.22(+0.92%) |
May 19, 2021 | 133.32 | 133.32 | 131.10 | 132.56 | 1,376,592 | -1.26(-0.94%) |
May 18, 2021 | 134.35 | 135.19 | 133.79 | 133.82 | 1,755,950 | -0.99(-0.74%) |
May 17, 2021 | 135.04 | 135.86 | 133.94 | 134.81 | 1,555,850 | -0.41(-0.30%) |
May 14, 2021 | 135.13 | 136.14 | 134.83 | 135.22 | 1,025,545 | +0.50(+0.37%) |
May 13, 2021 | 132.13 | 135.24 | 131.81 | 134.72 | 1,335,531 | +3.09(+2.34%) |
May 12, 2021 | 134.25 | 134.33 | 131.61 | 131.64 | 1,519,553 | -2.88(-2.14%) |
May 11, 2021 | 136.67 | 136.67 | 134.00 | 134.51 | 1,878,953 | -1.96(-1.44%) |
May 10, 2021 | 135.33 | 137.69 | 135.32 | 136.48 | 1,897,455 | +1.79(+1.33%) |
May 07, 2021 | 134.53 | 135.42 | 134.09 | 134.69 | 1,662,850 | -0.10(-0.07%) |
May 06, 2021 | 135.15 | 135.66 | 134.52 | 134.78 | 1,508,959 | -0.15(-0.11%) |
May 05, 2021 | 134.41 | 135.18 | 133.47 | 134.93 | 1,484,150 | +0.72(+0.54%) |
May 04, 2021 | 133.57 | 134.62 | 133.37 | 134.21 | 1,636,014 | +0.51(+0.38%) |