Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 125.08 | 126.39 | 125.00 | 125.05 | 36,555 | -1.47(-1.16%) |
Jul 29, 2021 | 126.69 | 127.47 | 126.33 | 126.52 | 27,864 | +0.10(+0.08%) |
Jul 28, 2021 | 124.71 | 126.75 | 124.71 | 126.42 | 59,692 | +2.02(+1.62%) |
Jul 27, 2021 | 125.64 | 125.64 | 122.41 | 124.40 | 53,123 | -1.72(-1.37%) |
Jul 26, 2021 | 126.03 | 126.61 | 125.50 | 126.12 | 39,713 | -0.32(-0.25%) |
Jul 23, 2021 | 125.51 | 126.66 | 125.14 | 126.44 | 55,159 | +2.89(+2.34%) |
Jul 22, 2021 | 123.03 | 123.75 | 122.86 | 123.55 | 30,727 | +0.38(+0.31%) |
Jul 21, 2021 | 121.71 | 123.17 | 121.42 | 123.17 | 62,391 | +1.73(+1.42%) |
Jul 20, 2021 | 118.80 | 121.98 | 118.29 | 121.44 | 99,708 | +3.13(+2.65%) |
Jul 19, 2021 | 116.58 | 118.52 | 116.20 | 118.30 | 61,695 | -0.33(-0.27%) |
Jul 16, 2021 | 120.39 | 120.39 | 118.47 | 118.63 | 38,051 | -0.97(-0.81%) |
Jul 15, 2021 | 120.58 | 121.55 | 118.67 | 119.60 | 67,743 | -1.25(-1.04%) |
Jul 14, 2021 | 124.06 | 124.06 | 120.83 | 120.85 | 37,663 | -2.37(-1.92%) |
Jul 13, 2021 | 124.60 | 124.60 | 123.11 | 123.21 | 31,995 | -1.48(-1.19%) |
Jul 12, 2021 | 125.39 | 125.39 | 124.38 | 124.69 | 26,840 | -0.48(-0.39%) |
Jul 09, 2021 | 123.60 | 125.25 | 123.33 | 125.18 | 187,967 | +2.09(+1.70%) |
Jul 08, 2021 | 121.54 | 123.81 | 121.11 | 123.09 | 126,168 | -1.37(-1.10%) |
Jul 07, 2021 | 126.52 | 126.52 | 124.20 | 124.46 | 114,447 | -1.45(-1.15%) |
Jul 06, 2021 | 125.87 | 126.39 | 125.02 | 125.91 | 42,287 | +0.30(+0.23%) |
Jul 02, 2021 | 125.89 | 126.35 | 125.25 | 125.61 | 85,866 | +0.20(+0.16%) |
Jul 01, 2021 | 125.94 | 126.18 | 124.52 | 125.41 | 81,195 | -0.26(-0.20%) |
Jun 30, 2021 | 126.37 | 126.42 | 125.61 | 125.67 | 220,466 | -0.90(-0.71%) |
Jun 29, 2021 | 126.37 | 126.81 | 126.12 | 126.57 | 33,409 | +0.33(+0.26%) |
Jun 28, 2021 | 125.71 | 126.25 | 125.49 | 126.24 | 39,538 | +1.00(+0.80%) |
Jun 25, 2021 | 125.35 | 125.48 | 124.44 | 125.25 | 53,677 | +0.27(+0.21%) |
Jun 24, 2021 | 125.08 | 125.66 | 124.80 | 124.98 | 49,052 | +0.78(+0.63%) |
Jun 23, 2021 | 123.14 | 124.48 | 123.14 | 124.20 | 98,950 | +1.03(+0.83%) |
Jun 22, 2021 | 122.29 | 123.33 | 121.92 | 123.17 | 40,790 | +0.95(+0.77%) |
Jun 21, 2021 | 121.59 | 122.49 | 120.39 | 122.23 | 70,503 | +0.52(+0.43%) |
Jun 18, 2021 | 121.26 | 122.45 | 121.26 | 121.71 | 46,997 | -0.53(-0.44%) |
Jun 17, 2021 | 120.40 | 122.42 | 120.40 | 122.24 | 46,946 | +1.38(+1.14%) |
Jun 16, 2021 | 121.23 | 121.78 | 119.57 | 120.86 | 54,505 | -0.47(-0.39%) |
Jun 15, 2021 | 122.17 | 122.17 | 120.95 | 121.33 | 81,136 | -1.18(-0.97%) |
Jun 14, 2021 | 122.44 | 123.11 | 122.33 | 122.51 | 27,540 | +0.17(+0.14%) |
Jun 11, 2021 | 121.37 | 122.37 | 121.37 | 122.34 | 384,786 | +1.28(+1.06%) |
Jun 10, 2021 | 120.20 | 121.17 | 119.71 | 121.06 | 47,579 | +1.00(+0.83%) |
Jun 09, 2021 | 120.93 | 121.10 | 120.01 | 120.07 | 59,858 | -0.40(-0.34%) |
Jun 08, 2021 | 120.53 | 120.85 | 119.50 | 120.47 | 51,579 | +0.53(+0.44%) |
Jun 07, 2021 | 119.33 | 120.13 | 118.70 | 119.94 | 44,873 | +0.75(+0.63%) |
Jun 04, 2021 | 118.59 | 119.30 | 118.59 | 119.19 | 48,655 | +1.55(+1.32%) |
Jun 03, 2021 | 118.50 | 118.78 | 117.21 | 117.64 | 66,307 | -2.06(-1.72%) |
Jun 02, 2021 | 119.54 | 120.03 | 118.65 | 119.70 | 78,263 | +0.12(+0.10%) |
Jun 01, 2021 | 120.39 | 120.39 | 118.57 | 119.59 | 72,527 | +0.29(+0.24%) |
May 28, 2021 | 119.36 | 120.05 | 119.29 | 119.30 | 66,942 | +0.31(+0.26%) |
May 27, 2021 | 118.33 | 119.11 | 117.39 | 118.98 | 86,342 | +0.94(+0.79%) |
May 26, 2021 | 117.15 | 118.22 | 117.15 | 118.05 | 194,868 | +1.36(+1.17%) |
May 25, 2021 | 117.25 | 117.81 | 116.63 | 116.69 | 102,161 | -0.07(-0.06%) |
May 24, 2021 | 115.31 | 117.26 | 115.14 | 116.76 | 101,274 | +2.42(+2.11%) |
May 21, 2021 | 115.41 | 115.83 | 114.32 | 114.34 | 81,148 | -0.12(-0.10%) |
May 20, 2021 | 112.53 | 114.78 | 112.53 | 114.46 | 52,753 | +2.31(+2.06%) |
May 19, 2021 | 110.01 | 112.17 | 109.64 | 112.15 | 131,131 | -0.32(-0.29%) |
May 18, 2021 | 112.70 | 114.24 | 112.47 | 112.48 | 70,349 | +0.19(+0.17%) |
May 17, 2021 | 111.91 | 112.35 | 110.79 | 112.29 | 125,165 | -0.25(-0.23%) |
May 14, 2021 | 110.15 | 112.86 | 109.91 | 112.55 | 64,749 | +3.63(+3.33%) |
May 13, 2021 | 110.12 | 110.95 | 107.25 | 108.92 | 279,098 | -0.22(-0.20%) |
May 12, 2021 | 111.64 | 112.30 | 108.93 | 109.14 | 142,233 | -4.16(-3.67%) |
May 11, 2021 | 109.91 | 113.62 | 109.27 | 113.30 | 349,327 | +0.57(+0.51%) |
May 10, 2021 | 115.53 | 115.53 | 112.66 | 112.72 | 106,451 | -3.16(-2.72%) |
May 07, 2021 | 115.73 | 117.12 | 115.39 | 115.88 | 97,703 | +1.25(+1.09%) |
May 06, 2021 | 116.41 | 116.41 | 113.12 | 114.63 | 189,206 | -2.80(-2.38%) |
May 05, 2021 | 119.05 | 119.76 | 117.02 | 117.43 | 196,297 | -1.52(-1.28%) |
May 04, 2021 | 120.22 | 120.43 | 116.73 | 118.94 | 113,086 | -2.34(-1.93%) |