Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 123.53 | 124.77 | 123.53 | 124.31 | 14,978 | -0.40(-0.32%) |
Jul 29, 2021 | 124.20 | 125.24 | 124.20 | 124.70 | 22,189 | +0.66(+0.54%) |
Jul 28, 2021 | 123.25 | 124.47 | 122.98 | 124.04 | 26,478 | +1.28(+1.04%) |
Jul 27, 2021 | 123.65 | 123.65 | 121.08 | 122.76 | 24,338 | -1.28(-1.03%) |
Jul 26, 2021 | 123.96 | 124.21 | 123.74 | 124.04 | 34,257 | -0.01(-0.01%) |
Jul 23, 2021 | 123.44 | 124.15 | 122.88 | 124.05 | 50,706 | +1.30(+1.06%) |
Jul 22, 2021 | 122.65 | 123.01 | 122.32 | 122.75 | 57,107 | +0.08(+0.06%) |
Jul 21, 2021 | 120.98 | 122.67 | 120.98 | 122.67 | 57,022 | +1.76(+1.45%) |
Jul 20, 2021 | 119.22 | 121.52 | 118.87 | 120.91 | 33,866 | +2.38(+2.00%) |
Jul 19, 2021 | 117.57 | 118.85 | 117.11 | 118.54 | 55,864 | -0.46(-0.38%) |
Jul 16, 2021 | 120.67 | 120.93 | 118.88 | 119.00 | 198,743 | -1.09(-0.91%) |
Jul 15, 2021 | 121.04 | 121.36 | 119.31 | 120.08 | 51,431 | -1.24(-1.03%) |
Jul 14, 2021 | 122.97 | 123.26 | 121.33 | 121.33 | 29,643 | -0.70(-0.57%) |
Jul 13, 2021 | 122.81 | 123.09 | 122.03 | 122.03 | 22,654 | -1.06(-0.87%) |
Jul 12, 2021 | 123.88 | 124.04 | 122.88 | 123.09 | 119,625 | -0.43(-0.35%) |
Jul 09, 2021 | 122.35 | 123.63 | 122.08 | 123.52 | 95,855 | +1.52(+1.24%) |
Jul 08, 2021 | 120.95 | 122.52 | 120.06 | 122.01 | 48,132 | -1.25(-1.01%) |
Jul 07, 2021 | 124.13 | 124.13 | 122.26 | 123.25 | 48,320 | -0.22(-0.18%) |
Jul 06, 2021 | 123.85 | 123.85 | 122.39 | 123.47 | 143,759 | -0.05(-0.04%) |
Jul 02, 2021 | 123.26 | 123.57 | 122.96 | 123.52 | 35,000 | +0.85(+0.69%) |
Jul 01, 2021 | 122.93 | 123.20 | 122.16 | 122.67 | 244,620 | -0.31(-0.25%) |
Jun 30, 2021 | 123.87 | 123.87 | 122.89 | 122.99 | 41,912 | -1.02(-0.82%) |
Jun 29, 2021 | 123.50 | 124.07 | 123.38 | 124.01 | 49,458 | +0.50(+0.40%) |
Jun 28, 2021 | 123.12 | 123.68 | 123.10 | 123.51 | 38,499 | +0.93(+0.76%) |
Jun 25, 2021 | 122.22 | 122.58 | 121.73 | 122.58 | 18,415 | +0.59(+0.49%) |
Jun 24, 2021 | 121.65 | 122.10 | 121.60 | 121.99 | 31,406 | +1.05(+0.87%) |
Jun 23, 2021 | 121.04 | 121.52 | 120.90 | 120.94 | 46,884 | +0.16(+0.13%) |
Jun 22, 2021 | 119.98 | 120.80 | 119.92 | 120.78 | 36,805 | +0.72(+0.60%) |
Jun 21, 2021 | 119.45 | 120.17 | 119.16 | 120.06 | 27,305 | +0.77(+0.65%) |
Jun 18, 2021 | 119.88 | 120.20 | 118.79 | 119.29 | 30,198 | -1.48(-1.22%) |
Jun 17, 2021 | 119.61 | 121.20 | 119.51 | 120.77 | 85,489 | +0.79(+0.66%) |
Jun 16, 2021 | 120.31 | 120.81 | 118.88 | 119.98 | 50,833 | -0.34(-0.28%) |
Jun 15, 2021 | 121.09 | 121.14 | 120.16 | 120.31 | 59,425 | -0.76(-0.63%) |
Jun 14, 2021 | 120.62 | 121.27 | 120.48 | 121.08 | 39,423 | +0.57(+0.48%) |
Jun 11, 2021 | 119.82 | 120.55 | 119.77 | 120.50 | 52,496 | +0.74(+0.62%) |
Jun 10, 2021 | 118.44 | 119.85 | 118.42 | 119.76 | 40,988 | +1.47(+1.24%) |
Jun 09, 2021 | 119.26 | 119.35 | 118.27 | 118.29 | 33,546 | -0.46(-0.38%) |
Jun 08, 2021 | 118.89 | 119.13 | 117.81 | 118.75 | 31,458 | +0.52(+0.44%) |
Jun 07, 2021 | 117.83 | 118.25 | 117.74 | 118.23 | 18,515 | +0.18(+0.15%) |
Jun 04, 2021 | 116.97 | 118.06 | 116.97 | 118.05 | 37,472 | +1.85(+1.59%) |
Jun 03, 2021 | 116.63 | 117.00 | 115.87 | 116.20 | 20,682 | -1.53(-1.30%) |
Jun 02, 2021 | 117.39 | 117.92 | 117.39 | 117.73 | 39,061 | +0.44(+0.37%) |
Jun 01, 2021 | 118.17 | 118.62 | 116.73 | 117.29 | 69,608 | -0.30(-0.25%) |
May 28, 2021 | 118.22 | 118.26 | 117.51 | 117.59 | 18,479 | -0.16(-0.14%) |
May 27, 2021 | 117.23 | 118.14 | 116.84 | 117.75 | 24,208 | +0.49(+0.41%) |
May 26, 2021 | 117.05 | 117.67 | 116.78 | 117.26 | 26,462 | +0.61(+0.53%) |
May 25, 2021 | 117.26 | 117.71 | 116.48 | 116.65 | 38,404 | -0.19(-0.16%) |
May 24, 2021 | 115.87 | 117.26 | 115.87 | 116.83 | 142,270 | +2.00(+1.74%) |
May 21, 2021 | 115.74 | 116.13 | 114.83 | 114.83 | 37,372 | -0.19(-0.16%) |
May 20, 2021 | 113.24 | 115.32 | 113.24 | 115.02 | 81,230 | +2.37(+2.10%) |
May 19, 2021 | 110.00 | 112.72 | 109.75 | 112.66 | 74,442 | +0.50(+0.45%) |
May 18, 2021 | 112.95 | 113.48 | 112.15 | 112.15 | 27,917 | -0.34(-0.30%) |
May 17, 2021 | 112.12 | 112.56 | 111.37 | 112.49 | 53,343 | -0.49(-0.44%) |
May 14, 2021 | 111.00 | 113.20 | 110.61 | 112.98 | 50,259 | +3.10(+2.82%) |
May 13, 2021 | 109.84 | 111.08 | 108.81 | 109.88 | 76,265 | +0.94(+0.86%) |
May 12, 2021 | 111.05 | 111.33 | 108.73 | 108.94 | 78,332 | -3.84(-3.41%) |
May 11, 2021 | 109.90 | 113.10 | 109.69 | 112.78 | 153,303 | +0.20(+0.18%) |
May 10, 2021 | 114.93 | 114.93 | 112.53 | 112.58 | 71,463 | -2.79(-2.42%) |
May 07, 2021 | 115.29 | 116.01 | 114.72 | 115.38 | 31,198 | +1.02(+0.89%) |
May 06, 2021 | 114.39 | 114.39 | 112.47 | 114.36 | 108,307 | -0.49(-0.43%) |
May 05, 2021 | 115.68 | 115.81 | 114.19 | 114.85 | 38,205 | +0.05(+0.05%) |
May 04, 2021 | 115.62 | 115.62 | 113.20 | 114.80 | 78,913 | -1.52(-1.31%) |