Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 129.23 | 130.69 | 128.87 | 129.97 | 889,126 | +1.18(+0.91%) |
Jul 29, 2021 | 127.92 | 130.16 | 127.62 | 128.80 | 1,229,761 | +1.18(+0.92%) |
Jul 28, 2021 | 126.89 | 127.92 | 125.48 | 127.62 | 522,747 | +0.78(+0.62%) |
Jul 27, 2021 | 123.61 | 129.05 | 121.03 | 126.84 | 874,827 | +3.23(+2.62%) |
Jul 26, 2021 | 122.62 | 123.93 | 121.96 | 123.61 | 478,601 | +0.86(+0.70%) |
Jul 23, 2021 | 121.12 | 123.17 | 120.57 | 122.74 | 534,588 | +1.94(+1.60%) |
Jul 22, 2021 | 121.97 | 121.97 | 120.06 | 120.81 | 480,439 | -1.19(-0.98%) |
Jul 21, 2021 | 122.65 | 123.49 | 121.62 | 122.00 | 422,988 | +0.22(+0.18%) |
Jul 20, 2021 | 121.72 | 123.95 | 121.27 | 121.78 | 675,436 | +0.36(+0.29%) |
Jul 19, 2021 | 122.64 | 123.12 | 120.01 | 121.42 | 554,418 | -2.51(-2.02%) |
Jul 16, 2021 | 126.11 | 126.29 | 123.64 | 123.93 | 534,317 | -1.65(-1.32%) |
Jul 15, 2021 | 125.67 | 126.79 | 125.14 | 125.58 | 771,315 | -0.40(-0.32%) |
Jul 14, 2021 | 126.29 | 127.36 | 125.85 | 125.99 | 467,591 | -0.30(-0.24%) |
Jul 13, 2021 | 127.75 | 128.25 | 126.05 | 126.29 | 523,169 | -1.30(-1.02%) |
Jul 12, 2021 | 126.10 | 127.90 | 125.10 | 127.59 | 705,496 | +0.26(+0.20%) |
Jul 09, 2021 | 126.96 | 127.43 | 126.24 | 127.34 | 459,738 | +2.30(+1.84%) |
Jul 08, 2021 | 124.84 | 126.05 | 124.02 | 125.04 | 720,021 | -1.37(-1.08%) |
Jul 07, 2021 | 124.08 | 126.96 | 124.08 | 126.41 | 553,339 | +1.75(+1.40%) |
Jul 06, 2021 | 125.45 | 125.62 | 123.44 | 124.66 | 616,858 | -0.86(-0.68%) |
Jul 02, 2021 | 125.61 | 125.78 | 124.21 | 125.52 | 564,199 | +0.10(+0.08%) |
Jul 01, 2021 | 124.97 | 125.99 | 124.07 | 125.42 | 451,173 | +1.03(+0.83%) |
Jun 30, 2021 | 123.57 | 124.75 | 123.30 | 124.39 | 516,960 | +0.32(+0.26%) |
Jun 29, 2021 | 124.95 | 126.00 | 123.67 | 124.07 | 516,907 | -0.48(-0.38%) |
Jun 28, 2021 | 124.19 | 124.63 | 123.03 | 124.54 | 472,634 | +0.30(+0.24%) |
Jun 25, 2021 | 123.05 | 125.11 | 123.05 | 124.24 | 642,970 | +1.34(+1.09%) |
Jun 24, 2021 | 124.00 | 124.35 | 122.72 | 122.90 | 589,663 | -0.73(-0.59%) |
Jun 23, 2021 | 124.42 | 124.53 | 123.15 | 123.64 | 375,013 | -0.66(-0.53%) |
Jun 22, 2021 | 124.24 | 124.95 | 123.59 | 124.30 | 371,046 | -0.01(-0.01%) |
Jun 21, 2021 | 123.25 | 125.14 | 123.25 | 124.31 | 484,602 | +2.37(+1.94%) |
Jun 18, 2021 | 121.37 | 122.39 | 120.93 | 121.94 | 1,202,165 | -0.97(-0.79%) |
Jun 17, 2021 | 127.60 | 127.66 | 122.50 | 122.91 | 904,151 | -4.42(-3.47%) |
Jun 16, 2021 | 128.25 | 128.29 | 127.00 | 127.33 | 1,068,211 | -1.21(-0.94%) |
Jun 15, 2021 | 128.42 | 129.16 | 127.25 | 128.54 | 954,836 | +0.99(+0.78%) |
Jun 14, 2021 | 131.32 | 131.59 | 127.16 | 127.55 | 933,686 | -3.66(-2.79%) |
Jun 11, 2021 | 130.69 | 131.41 | 129.96 | 131.21 | 1,381,471 | +1.12(+0.86%) |
Jun 10, 2021 | 131.58 | 131.58 | 130.04 | 130.09 | 531,044 | -0.34(-0.26%) |
Jun 09, 2021 | 131.20 | 131.94 | 130.36 | 130.43 | 775,006 | -1.17(-0.89%) |
Jun 08, 2021 | 131.60 | 132.26 | 130.87 | 131.60 | 989,961 | -0.04(-0.03%) |
Jun 07, 2021 | 134.36 | 134.36 | 131.43 | 131.64 | 745,786 | -2.23(-1.66%) |
Jun 04, 2021 | 134.09 | 134.46 | 133.13 | 133.87 | 640,062 | +0.62(+0.47%) |
Jun 03, 2021 | 133.26 | 133.65 | 132.56 | 133.25 | 1,004,312 | -0.33(-0.25%) |
Jun 02, 2021 | 136.13 | 136.21 | 132.82 | 133.57 | 1,378,006 | -3.06(-2.24%) |
Jun 01, 2021 | 136.82 | 137.38 | 135.81 | 136.63 | 472,848 | +1.04(+0.77%) |
May 28, 2021 | 136.35 | 137.05 | 135.06 | 135.59 | 419,077 | -0.67(-0.50%) |
May 27, 2021 | 136.67 | 137.20 | 135.34 | 136.27 | 1,299,011 | +0.60(+0.44%) |
May 26, 2021 | 135.82 | 136.40 | 134.59 | 135.66 | 506,599 | -0.42(-0.31%) |
May 25, 2021 | 138.26 | 138.79 | 135.78 | 136.08 | 405,034 | -2.11(-1.53%) |
May 24, 2021 | 137.90 | 138.56 | 137.32 | 138.19 | 385,975 | +1.22(+0.89%) |
May 21, 2021 | 136.75 | 137.94 | 136.47 | 136.97 | 438,419 | +0.70(+0.52%) |
May 20, 2021 | 137.09 | 137.82 | 136.15 | 136.27 | 406,417 | -1.26(-0.92%) |
May 19, 2021 | 138.20 | 138.20 | 136.26 | 137.53 | 319,341 | -1.31(-0.95%) |
May 18, 2021 | 140.30 | 140.72 | 138.67 | 138.84 | 438,938 | -2.66(-1.88%) |
May 17, 2021 | 141.02 | 142.70 | 140.37 | 141.50 | 370,761 | +0.80(+0.57%) |
May 14, 2021 | 141.56 | 142.03 | 140.22 | 140.70 | 327,865 | -0.73(-0.52%) |
May 13, 2021 | 137.56 | 142.19 | 137.17 | 141.43 | 279,059 | +3.18(+2.30%) |
May 12, 2021 | 141.53 | 141.75 | 138.04 | 138.25 | 394,305 | -3.00(-2.12%) |
May 11, 2021 | 141.05 | 142.32 | 139.81 | 141.25 | 514,320 | +0.26(+0.19%) |
May 10, 2021 | 140.65 | 142.79 | 140.53 | 140.98 | 405,992 | +1.28(+0.91%) |
May 07, 2021 | 138.85 | 140.07 | 138.39 | 139.71 | 245,901 | -0.07(-0.05%) |
May 06, 2021 | 139.63 | 139.91 | 137.93 | 139.78 | 370,947 | +0.98(+0.70%) |
May 05, 2021 | 138.54 | 139.68 | 137.35 | 138.80 | 578,842 | +0.26(+0.19%) |
May 04, 2021 | 136.46 | 138.63 | 136.46 | 138.54 | 597,614 | +2.20(+1.61%) |