Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 115.44 | 115.59 | 115.41 | 115.53 | 4,401,956 | +0.18(+0.15%) |
Jul 29, 2021 | 115.44 | 115.57 | 115.34 | 115.35 | 3,903,326 | -0.20(-0.18%) |
Jul 28, 2021 | 115.12 | 115.55 | 114.76 | 115.55 | 3,939,907 | +0.39(+0.34%) |
Jul 27, 2021 | 115.19 | 115.25 | 114.98 | 115.16 | 4,059,175 | -0.03(-0.02%) |
Jul 26, 2021 | 114.93 | 115.24 | 114.80 | 115.19 | 7,446,438 | +0.50(+0.43%) |
Jul 23, 2021 | 114.30 | 114.72 | 114.25 | 114.69 | 20,336,530 | +0.51(+0.45%) |
Jul 22, 2021 | 113.97 | 114.30 | 113.92 | 114.18 | 3,460,850 | +0.32(+0.28%) |
Jul 21, 2021 | 113.96 | 114.00 | 113.78 | 113.86 | 5,261,466 | -0.29(-0.26%) |
Jul 20, 2021 | 114.27 | 114.38 | 114.02 | 114.15 | 4,710,598 | -0.02(-0.01%) |
Jul 19, 2021 | 114.44 | 114.60 | 114.12 | 114.17 | 5,465,867 | +0.04(+0.04%) |
Jul 16, 2021 | 114.09 | 114.22 | 114.07 | 114.13 | 1,816,667 | +0.00(+0.00%) |
Jul 15, 2021 | 114.01 | 114.14 | 113.80 | 114.13 | 2,734,413 | +0.34(+0.30%) |
Jul 14, 2021 | 113.83 | 113.88 | 113.61 | 113.78 | 1,956,075 | +0.30(+0.27%) |
Jul 13, 2021 | 113.76 | 113.83 | 113.43 | 113.48 | 2,874,760 | +0.00(+0.00%) |
Jul 12, 2021 | 113.23 | 113.52 | 113.18 | 113.48 | 3,136,728 | +0.30(+0.27%) |
Jul 09, 2021 | 113.07 | 113.21 | 113.00 | 113.18 | 3,056,359 | +0.02(+0.02%) |
Jul 08, 2021 | 113.26 | 113.31 | 113.10 | 113.16 | 4,224,650 | -0.15(-0.13%) |
Jul 07, 2021 | 113.56 | 113.62 | 113.23 | 113.31 | 4,226,820 | -0.08(-0.07%) |
Jul 06, 2021 | 113.22 | 113.48 | 113.21 | 113.39 | 6,362,112 | +0.29(+0.26%) |
Jul 02, 2021 | 112.77 | 113.12 | 112.72 | 113.10 | 6,011,493 | +0.48(+0.42%) |
Jul 01, 2021 | 112.67 | 112.70 | 112.50 | 112.62 | 7,009,383 | +0.11(+0.10%) |
Jun 30, 2021 | 112.51 | 112.69 | 112.50 | 112.51 | 3,102,027 | +0.15(+0.13%) |
Jun 29, 2021 | 112.34 | 112.42 | 112.28 | 112.36 | 1,835,265 | +0.06(+0.06%) |
Jun 28, 2021 | 112.31 | 112.47 | 112.30 | 112.30 | 2,025,979 | +0.17(+0.15%) |
Jun 25, 2021 | 112.12 | 112.16 | 111.88 | 112.14 | 2,760,865 | +0.11(+0.10%) |
Jun 24, 2021 | 112.25 | 112.31 | 112.01 | 112.02 | 2,363,618 | -0.21(-0.19%) |
Jun 23, 2021 | 112.20 | 112.26 | 112.07 | 112.23 | 2,995,750 | +0.03(+0.02%) |
Jun 22, 2021 | 111.66 | 112.21 | 111.65 | 112.21 | 2,199,421 | +0.62(+0.55%) |
Jun 21, 2021 | 111.60 | 111.70 | 111.44 | 111.59 | 2,986,870 | -0.19(-0.17%) |
Jun 18, 2021 | 111.62 | 111.85 | 111.37 | 111.78 | 5,266,983 | +0.04(+0.04%) |
Jun 17, 2021 | 111.32 | 111.78 | 111.14 | 111.74 | 5,544,751 | +0.42(+0.38%) |
Jun 16, 2021 | 112.40 | 112.72 | 111.31 | 111.32 | 4,540,419 | -1.02(-0.91%) |
Jun 15, 2021 | 112.19 | 112.36 | 112.16 | 112.34 | 7,544,608 | +0.18(+0.16%) |
Jun 14, 2021 | 112.26 | 112.29 | 111.95 | 112.15 | 2,467,726 | -0.06(-0.05%) |
Jun 11, 2021 | 112.54 | 112.59 | 112.07 | 112.22 | 2,928,294 | -0.29(-0.26%) |
Jun 10, 2021 | 111.97 | 112.52 | 111.90 | 112.50 | 3,964,918 | +0.58(+0.52%) |
Jun 09, 2021 | 112.08 | 112.21 | 111.83 | 111.92 | 3,791,997 | +0.01(+0.01%) |
Jun 08, 2021 | 111.97 | 112.02 | 111.86 | 111.92 | 2,128,520 | +0.11(+0.10%) |
Jun 07, 2021 | 112.06 | 112.07 | 111.80 | 111.80 | 3,089,149 | -0.25(-0.22%) |
Jun 04, 2021 | 111.85 | 112.09 | 111.85 | 112.05 | 3,919,889 | +0.54(+0.48%) |
Jun 03, 2021 | 111.73 | 111.76 | 111.51 | 111.51 | 4,297,658 | -0.38(-0.34%) |
Jun 02, 2021 | 112.07 | 112.11 | 111.89 | 111.89 | 3,615,535 | -0.14(-0.13%) |
Jun 01, 2021 | 111.78 | 112.03 | 111.64 | 112.03 | 7,123,474 | +0.33(+0.29%) |
May 28, 2021 | 111.70 | 111.88 | 111.64 | 111.70 | 4,442,647 | +0.07(+0.06%) |
May 27, 2021 | 111.43 | 111.64 | 111.36 | 111.64 | 3,484,705 | -0.01(-0.01%) |
May 26, 2021 | 111.91 | 111.93 | 111.56 | 111.64 | 2,940,687 | -0.25(-0.23%) |
May 25, 2021 | 111.84 | 111.94 | 111.77 | 111.90 | 1,768,041 | +0.32(+0.28%) |
May 24, 2021 | 111.41 | 111.61 | 111.36 | 111.58 | 3,134,411 | +0.27(+0.24%) |
May 21, 2021 | 111.27 | 111.34 | 111.11 | 111.31 | 2,311,984 | +0.20(+0.18%) |
May 20, 2021 | 111.11 | 111.26 | 110.98 | 111.11 | 2,954,497 | +0.13(+0.12%) |
May 19, 2021 | 111.59 | 111.70 | 110.98 | 110.98 | 4,034,271 | -0.76(-0.68%) |
May 18, 2021 | 111.78 | 111.96 | 111.71 | 111.74 | 2,843,996 | -0.17(-0.15%) |
May 17, 2021 | 111.70 | 111.92 | 111.64 | 111.91 | 2,545,276 | +0.22(+0.20%) |
May 14, 2021 | 111.46 | 111.72 | 111.43 | 111.69 | 2,968,512 | +0.39(+0.35%) |
May 13, 2021 | 111.34 | 111.42 | 111.18 | 111.29 | 3,422,805 | +0.03(+0.02%) |
May 12, 2021 | 111.64 | 111.69 | 111.25 | 111.27 | 4,131,380 | -0.19(-0.17%) |
May 11, 2021 | 111.44 | 111.56 | 111.28 | 111.46 | 2,900,439 | -0.30(-0.27%) |
May 10, 2021 | 111.92 | 112.16 | 111.71 | 111.76 | 3,310,512 | +0.05(+0.05%) |
May 07, 2021 | 111.60 | 111.82 | 111.53 | 111.70 | 5,582,783 | +0.24(+0.21%) |
May 06, 2021 | 111.61 | 111.79 | 111.42 | 111.47 | 5,214,815 | -0.13(-0.12%) |
May 05, 2021 | 111.31 | 111.61 | 111.14 | 111.60 | 4,492,940 | +0.50(+0.45%) |
May 04, 2021 | 111.19 | 111.28 | 110.98 | 111.10 | 5,837,096 | +0.25(+0.23%) |