Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 139.81 | 142.21 | 139.81 | 141.84 | 1,451,218 | +1.96(+1.40%) |
Jul 29, 2021 | 140.30 | 140.89 | 139.81 | 139.88 | 986,303 | +0.52(+0.37%) |
Jul 28, 2021 | 140.89 | 140.89 | 139.07 | 139.37 | 1,279,588 | -1.23(-0.88%) |
Jul 27, 2021 | 141.79 | 143.46 | 140.41 | 140.60 | 1,961,160 | +0.26(+0.18%) |
Jul 26, 2021 | 139.87 | 140.66 | 139.42 | 140.34 | 1,304,936 | +0.29(+0.20%) |
Jul 23, 2021 | 138.75 | 140.49 | 138.75 | 140.05 | 949,307 | +1.35(+0.97%) |
Jul 22, 2021 | 138.82 | 139.00 | 138.00 | 138.71 | 1,114,090 | +0.12(+0.09%) |
Jul 21, 2021 | 139.26 | 139.64 | 138.33 | 138.58 | 1,020,522 | -0.31(-0.22%) |
Jul 20, 2021 | 137.72 | 140.05 | 137.68 | 138.89 | 1,744,984 | +1.47(+1.07%) |
Jul 19, 2021 | 138.97 | 139.21 | 136.08 | 137.41 | 2,040,082 | -2.08(-1.49%) |
Jul 16, 2021 | 139.59 | 140.56 | 139.41 | 139.49 | 1,176,623 | +0.42(+0.30%) |
Jul 15, 2021 | 137.25 | 139.21 | 137.24 | 139.07 | 1,272,546 | +1.31(+0.95%) |
Jul 14, 2021 | 136.67 | 137.85 | 136.44 | 137.76 | 886,562 | +1.41(+1.03%) |
Jul 13, 2021 | 137.29 | 137.50 | 136.06 | 136.35 | 1,251,767 | -0.56(-0.41%) |
Jul 12, 2021 | 136.79 | 137.46 | 136.40 | 136.92 | 1,137,091 | +0.07(+0.05%) |
Jul 09, 2021 | 136.75 | 137.16 | 136.02 | 136.85 | 935,279 | +0.83(+0.61%) |
Jul 08, 2021 | 136.80 | 137.02 | 135.68 | 136.02 | 1,376,946 | -1.79(-1.30%) |
Jul 07, 2021 | 136.59 | 138.48 | 136.22 | 137.81 | 1,704,681 | +1.22(+0.89%) |
Jul 06, 2021 | 136.22 | 136.68 | 134.96 | 136.59 | 1,252,785 | +0.77(+0.56%) |
Jul 02, 2021 | 135.04 | 136.49 | 134.88 | 135.82 | 1,536,672 | +0.76(+0.57%) |
Jul 01, 2021 | 135.57 | 135.57 | 134.55 | 135.06 | 1,350,423 | +1.01(+0.76%) |
Jun 30, 2021 | 133.38 | 134.27 | 133.14 | 134.05 | 1,260,957 | +0.62(+0.47%) |
Jun 29, 2021 | 133.15 | 133.72 | 132.86 | 133.42 | 1,198,342 | +0.27(+0.20%) |
Jun 28, 2021 | 133.04 | 133.44 | 132.45 | 133.16 | 1,060,521 | +0.07(+0.05%) |
Jun 25, 2021 | 132.29 | 133.44 | 132.29 | 133.09 | 1,610,298 | +0.54(+0.41%) |
Jun 24, 2021 | 132.97 | 133.19 | 132.10 | 132.54 | 1,120,871 | +0.02(+0.01%) |
Jun 23, 2021 | 133.49 | 133.49 | 132.51 | 132.53 | 980,278 | -1.10(-0.82%) |
Jun 22, 2021 | 133.26 | 133.98 | 133.09 | 133.62 | 1,094,903 | +0.30(+0.22%) |
Jun 21, 2021 | 131.84 | 133.37 | 131.67 | 133.33 | 1,526,704 | +2.19(+1.67%) |
Jun 18, 2021 | 132.09 | 132.59 | 131.04 | 131.14 | 2,833,477 | -2.13(-1.60%) |
Jun 17, 2021 | 133.59 | 133.83 | 132.34 | 133.27 | 1,270,266 | -0.50(-0.37%) |
Jun 16, 2021 | 135.38 | 135.38 | 133.38 | 133.77 | 1,458,860 | -1.00(-0.74%) |
Jun 15, 2021 | 134.11 | 135.00 | 133.39 | 134.76 | 976,386 | +0.58(+0.44%) |
Jun 14, 2021 | 133.85 | 134.20 | 133.24 | 134.18 | 850,527 | +0.33(+0.24%) |
Jun 11, 2021 | 134.24 | 134.34 | 133.17 | 133.85 | 1,319,852 | -0.02(-0.01%) |
Jun 10, 2021 | 133.90 | 134.13 | 133.51 | 133.87 | 984,153 | +0.34(+0.25%) |
Jun 09, 2021 | 133.16 | 133.82 | 132.99 | 133.54 | 930,626 | +0.23(+0.17%) |
Jun 08, 2021 | 133.74 | 133.95 | 132.85 | 133.31 | 1,162,658 | -0.22(-0.16%) |
Jun 07, 2021 | 134.61 | 134.89 | 133.34 | 133.53 | 1,136,377 | -1.13(-0.84%) |
Jun 04, 2021 | 134.87 | 135.11 | 133.96 | 134.66 | 670,913 | +0.16(+0.12%) |
Jun 03, 2021 | 134.41 | 135.09 | 133.91 | 134.50 | 930,902 | +0.03(+0.03%) |
Jun 02, 2021 | 133.69 | 134.58 | 133.20 | 134.46 | 1,421,821 | +1.00(+0.75%) |
Jun 01, 2021 | 134.75 | 134.81 | 133.35 | 133.46 | 1,173,249 | -0.58(-0.43%) |
May 28, 2021 | 134.62 | 134.87 | 134.00 | 134.04 | 971,447 | +0.12(+0.09%) |
May 27, 2021 | 133.67 | 134.19 | 132.64 | 133.92 | 2,316,425 | +0.74(+0.56%) |
May 26, 2021 | 133.57 | 134.12 | 132.93 | 133.18 | 1,321,495 | -0.88(-0.65%) |
May 25, 2021 | 134.29 | 134.63 | 133.82 | 134.05 | 1,638,289 | -0.40(-0.30%) |
May 24, 2021 | 134.94 | 135.30 | 134.37 | 134.45 | 1,193,736 | +0.13(+0.10%) |
May 21, 2021 | 134.51 | 135.14 | 133.55 | 134.32 | 1,651,417 | +0.51(+0.38%) |
May 20, 2021 | 132.79 | 134.39 | 132.45 | 133.81 | 1,080,492 | +1.22(+0.92%) |
May 19, 2021 | 133.35 | 133.35 | 131.13 | 132.59 | 1,376,340 | -1.26(-0.94%) |
May 18, 2021 | 134.38 | 135.22 | 133.81 | 133.84 | 1,755,630 | -0.99(-0.73%) |
May 17, 2021 | 135.06 | 135.88 | 133.97 | 134.83 | 1,555,566 | -0.41(-0.30%) |
May 14, 2021 | 135.16 | 136.17 | 134.85 | 135.24 | 1,025,358 | +0.50(+0.37%) |
May 13, 2021 | 132.16 | 135.26 | 131.83 | 134.75 | 1,335,288 | +3.09(+2.34%) |
May 12, 2021 | 134.27 | 134.36 | 131.63 | 131.66 | 1,519,276 | -2.88(-2.14%) |
May 11, 2021 | 136.69 | 136.69 | 134.02 | 134.54 | 1,878,610 | -1.96(-1.44%) |
May 10, 2021 | 135.36 | 137.72 | 135.35 | 136.50 | 1,897,109 | +1.79(+1.33%) |
May 07, 2021 | 134.56 | 135.44 | 134.12 | 134.71 | 1,662,546 | -0.09(-0.07%) |
May 06, 2021 | 135.18 | 135.68 | 134.55 | 134.81 | 1,508,683 | -0.15(-0.11%) |
May 05, 2021 | 134.43 | 135.21 | 133.50 | 134.96 | 1,483,879 | +0.72(+0.54%) |
May 04, 2021 | 133.59 | 134.64 | 133.40 | 134.23 | 1,635,715 | +0.51(+0.38%) |