Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 125.41 | 127.23 | 125.41 | 126.36 | 62,357 | +0.59(+0.47%) |
Jul 29, 2021 | 124.86 | 126.12 | 124.86 | 125.77 | 95,991 | +1.87(+1.51%) |
Jul 28, 2021 | 123.73 | 124.33 | 122.81 | 123.90 | 54,793 | +0.05(+0.04%) |
Jul 27, 2021 | 123.11 | 124.42 | 121.91 | 123.85 | 85,558 | -0.11(-0.08%) |
Jul 26, 2021 | 122.81 | 123.91 | 122.81 | 123.95 | 80,818 | +1.37(+1.12%) |
Jul 23, 2021 | 122.33 | 122.61 | 121.52 | 122.59 | 41,504 | +0.89(+0.73%) |
Jul 22, 2021 | 121.61 | 122.08 | 120.50 | 121.69 | 27,396 | +0.10(+0.09%) |
Jul 21, 2021 | 121.07 | 121.90 | 120.89 | 121.59 | 124,042 | +1.65(+1.38%) |
Jul 20, 2021 | 117.74 | 120.64 | 117.60 | 119.94 | 275,336 | +1.71(+1.45%) |
Jul 19, 2021 | 118.76 | 118.76 | 117.32 | 118.23 | 539,228 | -2.74(-2.27%) |
Jul 16, 2021 | 123.85 | 123.85 | 120.83 | 120.97 | 159,782 | -2.46(-1.99%) |
Jul 15, 2021 | 122.80 | 124.25 | 122.80 | 123.43 | 182,900 | -0.01(-0.01%) |
Jul 14, 2021 | 124.14 | 125.05 | 123.09 | 123.44 | 54,404 | -0.14(-0.11%) |
Jul 13, 2021 | 124.98 | 125.05 | 123.41 | 123.58 | 71,842 | -1.50(-1.20%) |
Jul 12, 2021 | 124.02 | 125.56 | 123.78 | 125.08 | 94,214 | +0.39(+0.31%) |
Jul 09, 2021 | 123.38 | 124.92 | 123.38 | 124.69 | 85,631 | +2.84(+2.33%) |
Jul 08, 2021 | 121.99 | 122.57 | 120.86 | 121.86 | 119,535 | -2.05(-1.65%) |
Jul 07, 2021 | 122.76 | 123.96 | 122.38 | 123.91 | 507,591 | +1.16(+0.94%) |
Jul 06, 2021 | 125.00 | 125.00 | 122.08 | 122.75 | 464,563 | -2.14(-1.71%) |
Jul 02, 2021 | 124.89 | 125.10 | 124.12 | 124.89 | 755,429 | +0.24(+0.19%) |
Jul 01, 2021 | 124.65 | 124.86 | 124.02 | 124.65 | 1,926,979 | +0.88(+0.71%) |
Jun 30, 2021 | 123.23 | 123.94 | 123.16 | 123.77 | 121,029 | +0.30(+0.25%) |
Jun 29, 2021 | 123.82 | 124.37 | 123.19 | 123.46 | 55,261 | +0.21(+0.17%) |
Jun 28, 2021 | 123.70 | 124.04 | 122.37 | 123.25 | 47,654 | -0.16(-0.13%) |
Jun 25, 2021 | 124.20 | 124.24 | 123.27 | 123.41 | 40,659 | -0.21(-0.17%) |
Jun 24, 2021 | 124.16 | 124.27 | 123.23 | 123.62 | 57,399 | +0.54(+0.44%) |
Jun 23, 2021 | 124.60 | 124.71 | 123.08 | 123.08 | 61,864 | -0.97(-0.78%) |
Jun 22, 2021 | 124.05 | 124.59 | 124.05 | 124.05 | 68,151 | +0.47(+0.38%) |
Jun 21, 2021 | 122.40 | 123.75 | 122.32 | 123.58 | 89,182 | +2.43(+2.01%) |
Jun 18, 2021 | 121.98 | 122.49 | 121.04 | 121.15 | 64,952 | -2.27(-1.84%) |
Jun 17, 2021 | 126.12 | 126.12 | 121.85 | 123.42 | 112,928 | -3.21(-2.53%) |
Jun 16, 2021 | 128.15 | 128.15 | 126.32 | 126.63 | 40,613 | -1.51(-1.18%) |
Jun 15, 2021 | 128.36 | 128.72 | 126.99 | 128.14 | 41,834 | -0.31(-0.24%) |
Jun 14, 2021 | 129.62 | 129.62 | 127.76 | 128.46 | 489,293 | -1.52(-1.17%) |
Jun 11, 2021 | 130.43 | 130.93 | 129.35 | 129.97 | 27,473 | +0.31(+0.24%) |
Jun 10, 2021 | 131.23 | 131.47 | 129.63 | 129.66 | 26,227 | -0.71(-0.54%) |
Jun 09, 2021 | 131.28 | 131.55 | 130.32 | 130.37 | 29,136 | -1.03(-0.79%) |
Jun 08, 2021 | 131.26 | 131.78 | 130.32 | 131.40 | 25,601 | +0.30(+0.23%) |
Jun 07, 2021 | 132.71 | 132.71 | 130.38 | 131.10 | 43,383 | -1.56(-1.18%) |
Jun 04, 2021 | 132.74 | 133.08 | 132.19 | 132.66 | 39,106 | +0.36(+0.27%) |
Jun 03, 2021 | 131.70 | 132.34 | 130.86 | 132.30 | 76,961 | -0.42(-0.31%) |
Jun 02, 2021 | 133.89 | 133.89 | 132.52 | 132.71 | 65,109 | -0.97(-0.72%) |
Jun 01, 2021 | 133.08 | 133.95 | 132.69 | 133.68 | 258,036 | +2.05(+1.55%) |
May 28, 2021 | 131.91 | 131.91 | 131.04 | 131.63 | 367,500 | +0.18(+0.14%) |
May 27, 2021 | 131.25 | 132.05 | 130.94 | 131.46 | 41,304 | +1.24(+0.95%) |
May 26, 2021 | 130.19 | 130.44 | 129.37 | 130.22 | 44,637 | +0.21(+0.16%) |
May 25, 2021 | 131.60 | 131.74 | 129.86 | 130.01 | 99,622 | -1.16(-0.88%) |
May 24, 2021 | 130.87 | 131.63 | 130.27 | 131.16 | 124,548 | +1.19(+0.92%) |
May 21, 2021 | 130.57 | 131.35 | 129.90 | 129.97 | 139,751 | +0.33(+0.26%) |
May 20, 2021 | 130.06 | 130.29 | 129.05 | 129.64 | 103,373 | +0.03(+0.02%) |
May 19, 2021 | 129.84 | 130.30 | 128.30 | 129.61 | 137,321 | -2.38(-1.81%) |
May 18, 2021 | 133.67 | 133.67 | 131.97 | 132.00 | 61,155 | -1.39(-1.04%) |
May 17, 2021 | 131.77 | 133.47 | 131.34 | 133.39 | 179,720 | +1.41(+1.07%) |
May 14, 2021 | 130.63 | 132.16 | 130.53 | 131.98 | 93,386 | +1.98(+1.52%) |
May 13, 2021 | 128.25 | 130.41 | 128.09 | 130.00 | 106,503 | +1.77(+1.38%) |
May 12, 2021 | 131.35 | 131.56 | 128.01 | 128.23 | 116,516 | -3.50(-2.66%) |
May 11, 2021 | 129.59 | 132.01 | 129.27 | 131.73 | 89,321 | +0.61(+0.46%) |
May 10, 2021 | 133.51 | 134.21 | 131.12 | 131.12 | 181,529 | -0.73(-0.55%) |
May 07, 2021 | 130.44 | 132.24 | 130.37 | 131.85 | 110,966 | +1.51(+1.16%) |
May 06, 2021 | 129.69 | 130.46 | 128.25 | 130.34 | 63,257 | +1.23(+0.95%) |
May 05, 2021 | 128.65 | 129.30 | 127.25 | 129.11 | 101,818 | +2.21(+1.74%) |
May 04, 2021 | 125.33 | 127.01 | 124.91 | 126.89 | 57,071 | +0.63(+0.50%) |