Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 128.66 | 130.20 | 128.66 | 129.68 | 16,394 | +0.54(+0.42%) |
Jul 29, 2021 | 128.13 | 129.57 | 128.13 | 129.14 | 24,536 | +1.10(+0.86%) |
Jul 28, 2021 | 125.91 | 128.43 | 125.41 | 128.04 | 14,394 | +2.24(+1.78%) |
Jul 27, 2021 | 124.91 | 125.90 | 124.70 | 125.80 | 19,201 | +0.57(+0.46%) |
Jul 26, 2021 | 126.57 | 126.57 | 124.94 | 125.23 | 32,377 | -1.38(-1.09%) |
Jul 23, 2021 | 125.83 | 126.66 | 124.98 | 126.61 | 105,795 | +0.96(+0.76%) |
Jul 22, 2021 | 125.91 | 126.03 | 124.81 | 125.65 | 15,004 | -0.13(-0.10%) |
Jul 21, 2021 | 124.95 | 125.78 | 123.91 | 125.78 | 27,643 | +1.60(+1.29%) |
Jul 20, 2021 | 121.85 | 124.81 | 121.69 | 124.18 | 35,007 | +2.55(+2.09%) |
Jul 19, 2021 | 120.98 | 122.78 | 120.89 | 121.63 | 18,713 | -0.86(-0.70%) |
Jul 16, 2021 | 122.35 | 123.28 | 121.96 | 122.49 | 24,540 | +0.76(+0.62%) |
Jul 15, 2021 | 122.91 | 122.91 | 120.49 | 121.73 | 24,026 | -1.40(-1.14%) |
Jul 14, 2021 | 126.51 | 126.51 | 123.09 | 123.13 | 22,164 | -3.08(-2.44%) |
Jul 13, 2021 | 128.42 | 128.42 | 126.21 | 126.21 | 23,657 | -2.39(-1.86%) |
Jul 12, 2021 | 127.77 | 128.71 | 127.41 | 128.60 | 55,358 | +0.68(+0.53%) |
Jul 09, 2021 | 127.85 | 128.19 | 127.34 | 127.92 | 16,762 | +0.47(+0.37%) |
Jul 08, 2021 | 126.70 | 127.67 | 125.51 | 127.45 | 17,383 | -0.78(-0.61%) |
Jul 07, 2021 | 129.07 | 129.19 | 127.15 | 128.23 | 30,991 | -0.42(-0.33%) |
Jul 06, 2021 | 128.75 | 128.80 | 127.38 | 128.65 | 18,140 | -0.15(-0.12%) |
Jul 02, 2021 | 129.91 | 129.91 | 128.19 | 128.80 | 30,205 | -0.94(-0.72%) |
Jul 01, 2021 | 129.23 | 129.74 | 128.95 | 129.74 | 50,532 | +0.61(+0.47%) |
Jun 30, 2021 | 129.56 | 130.59 | 128.52 | 129.13 | 18,069 | -0.70(-0.54%) |
Jun 29, 2021 | 130.50 | 130.50 | 129.45 | 129.83 | 17,772 | -0.26(-0.20%) |
Jun 28, 2021 | 131.10 | 131.36 | 129.37 | 130.09 | 27,394 | -0.59(-0.45%) |
Jun 25, 2021 | 129.41 | 131.12 | 129.41 | 130.68 | 21,879 | +1.41(+1.09%) |
Jun 24, 2021 | 129.55 | 130.02 | 129.14 | 129.27 | 31,404 | +0.50(+0.39%) |
Jun 23, 2021 | 128.14 | 129.11 | 128.09 | 128.77 | 92,642 | +0.70(+0.55%) |
Jun 22, 2021 | 127.09 | 128.07 | 126.55 | 128.07 | 13,790 | +1.02(+0.80%) |
Jun 21, 2021 | 125.87 | 127.41 | 124.24 | 127.05 | 15,142 | +1.42(+1.13%) |
Jun 18, 2021 | 126.02 | 126.63 | 125.34 | 125.63 | 18,596 | -1.28(-1.01%) |
Jun 17, 2021 | 125.12 | 127.37 | 125.12 | 126.91 | 15,874 | +1.46(+1.16%) |
Jun 16, 2021 | 125.31 | 125.59 | 124.37 | 125.45 | 10,505 | +0.21(+0.17%) |
Jun 15, 2021 | 125.70 | 125.70 | 124.41 | 125.24 | 16,828 | -0.31(-0.24%) |
Jun 14, 2021 | 125.08 | 125.81 | 124.91 | 125.55 | 13,980 | +0.68(+0.54%) |
Jun 11, 2021 | 124.34 | 124.87 | 123.86 | 124.87 | 12,504 | +0.89(+0.72%) |
Jun 10, 2021 | 122.64 | 124.13 | 121.93 | 123.98 | 20,102 | +1.61(+1.31%) |
Jun 09, 2021 | 122.66 | 123.22 | 122.10 | 122.37 | 21,442 | +0.18(+0.15%) |
Jun 08, 2021 | 121.55 | 122.29 | 120.23 | 122.19 | 13,290 | +1.07(+0.88%) |
Jun 07, 2021 | 120.22 | 121.78 | 120.08 | 121.12 | 29,375 | +1.31(+1.09%) |
Jun 04, 2021 | 119.36 | 120.05 | 119.36 | 119.81 | 15,676 | +1.23(+1.04%) |
Jun 03, 2021 | 117.83 | 118.80 | 116.94 | 118.59 | 100,726 | +0.10(+0.08%) |
Jun 02, 2021 | 119.92 | 119.92 | 118.23 | 118.49 | 29,364 | -1.73(-1.44%) |
Jun 01, 2021 | 121.35 | 121.35 | 119.56 | 120.22 | 24,116 | -0.77(-0.64%) |
May 28, 2021 | 121.40 | 122.02 | 120.85 | 120.98 | 20,030 | +0.15(+0.12%) |
May 27, 2021 | 120.38 | 120.91 | 119.66 | 120.83 | 16,415 | +1.23(+1.03%) |
May 26, 2021 | 119.56 | 119.86 | 118.25 | 119.61 | 16,464 | +0.13(+0.11%) |
May 25, 2021 | 120.20 | 120.48 | 119.47 | 119.47 | 12,710 | -0.33(-0.28%) |
May 24, 2021 | 119.84 | 120.58 | 119.78 | 119.81 | 52,460 | +0.28(+0.23%) |
May 21, 2021 | 119.94 | 120.79 | 119.53 | 119.53 | 18,353 | +0.43(+0.36%) |
May 20, 2021 | 117.51 | 119.27 | 117.51 | 119.09 | 16,447 | +1.76(+1.50%) |
May 19, 2021 | 115.98 | 117.34 | 115.40 | 117.34 | 16,211 | -0.04(-0.03%) |
May 18, 2021 | 116.45 | 118.78 | 116.45 | 117.38 | 18,099 | +1.07(+0.92%) |
May 17, 2021 | 116.31 | 117.00 | 115.76 | 116.31 | 12,741 | -0.61(-0.52%) |
May 14, 2021 | 116.05 | 117.31 | 115.48 | 116.92 | 28,880 | +1.93(+1.68%) |
May 13, 2021 | 115.40 | 116.46 | 113.90 | 114.99 | 27,400 | +0.10(+0.09%) |
May 12, 2021 | 116.84 | 117.25 | 114.81 | 114.89 | 24,421 | -3.18(-2.69%) |
May 11, 2021 | 116.92 | 119.11 | 115.22 | 118.07 | 46,783 | -0.08(-0.07%) |
May 10, 2021 | 122.45 | 122.62 | 118.03 | 118.15 | 49,375 | -4.44(-3.62%) |
May 07, 2021 | 121.92 | 123.91 | 121.92 | 122.58 | 23,710 | +1.21(+1.00%) |
May 06, 2021 | 121.57 | 121.57 | 119.62 | 121.37 | 26,952 | -0.37(-0.30%) |
May 05, 2021 | 122.55 | 123.30 | 121.43 | 121.74 | 26,706 | -1.02(-0.83%) |
May 04, 2021 | 125.09 | 125.09 | 121.66 | 122.76 | 39,240 | -3.14(-2.49%) |