Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 134.41 | 135.60 | 134.09 | 134.95 | 1,056,708 | +0.53(+0.40%) |
Jul 29, 2021 | 133.98 | 134.87 | 133.05 | 134.42 | 916,776 | +1.21(+0.91%) |
Jul 28, 2021 | 133.24 | 133.84 | 132.28 | 133.21 | 932,585 | +0.01(+0.01%) |
Jul 27, 2021 | 131.57 | 133.40 | 131.40 | 133.20 | 1,212,456 | +1.50(+1.14%) |
Jul 26, 2021 | 132.50 | 133.52 | 131.13 | 131.70 | 829,727 | -1.00(-0.75%) |
Jul 23, 2021 | 131.55 | 133.23 | 130.89 | 132.70 | 999,431 | +1.39(+1.06%) |
Jul 22, 2021 | 128.72 | 131.47 | 125.72 | 131.31 | 1,652,414 | +2.08(+1.61%) |
Jul 21, 2021 | 130.18 | 130.65 | 128.58 | 129.22 | 1,321,234 | -0.47(-0.36%) |
Jul 20, 2021 | 130.45 | 132.39 | 129.27 | 129.69 | 1,403,715 | +0.02(+0.01%) |
Jul 19, 2021 | 128.05 | 130.77 | 127.64 | 129.67 | 1,943,190 | +1.65(+1.29%) |
Jul 16, 2021 | 127.77 | 128.80 | 126.94 | 128.03 | 1,282,795 | +0.43(+0.34%) |
Jul 15, 2021 | 127.53 | 128.44 | 127.09 | 127.60 | 1,175,025 | -0.51(-0.40%) |
Jul 14, 2021 | 128.35 | 129.24 | 127.89 | 128.11 | 901,971 | -0.41(-0.32%) |
Jul 13, 2021 | 129.22 | 129.30 | 128.19 | 128.52 | 725,195 | -0.56(-0.44%) |
Jul 12, 2021 | 128.48 | 130.00 | 128.24 | 129.08 | 896,891 | +0.56(+0.44%) |
Jul 09, 2021 | 127.75 | 128.62 | 127.25 | 128.52 | 734,954 | +1.11(+0.87%) |
Jul 08, 2021 | 127.40 | 127.83 | 126.73 | 127.41 | 841,482 | -0.72(-0.56%) |
Jul 07, 2021 | 126.80 | 128.30 | 126.45 | 128.13 | 804,784 | +1.11(+0.88%) |
Jul 06, 2021 | 126.55 | 127.24 | 125.71 | 127.02 | 982,579 | +0.72(+0.57%) |
Jul 02, 2021 | 125.76 | 126.64 | 125.36 | 126.29 | 964,903 | +0.35(+0.28%) |
Jul 01, 2021 | 125.27 | 126.16 | 124.91 | 125.94 | 928,219 | +0.93(+0.74%) |
Jun 30, 2021 | 126.07 | 126.61 | 124.04 | 125.01 | 926,283 | -0.96(-0.76%) |
Jun 29, 2021 | 124.76 | 126.75 | 124.71 | 125.97 | 887,516 | +1.25(+1.00%) |
Jun 28, 2021 | 123.03 | 125.15 | 122.64 | 124.72 | 838,837 | +1.92(+1.57%) |
Jun 25, 2021 | 122.38 | 123.41 | 122.02 | 122.80 | 1,126,086 | +0.42(+0.34%) |
Jun 24, 2021 | 122.52 | 122.97 | 121.63 | 122.38 | 717,425 | +0.03(+0.02%) |
Jun 23, 2021 | 123.25 | 123.32 | 122.17 | 122.35 | 796,600 | -1.02(-0.83%) |
Jun 22, 2021 | 122.74 | 123.98 | 122.74 | 123.38 | 1,157,888 | +0.77(+0.63%) |
Jun 21, 2021 | 120.94 | 123.05 | 120.94 | 122.61 | 1,178,724 | +1.83(+1.51%) |
Jun 18, 2021 | 120.90 | 121.99 | 120.47 | 120.78 | 2,155,223 | -0.56(-0.46%) |
Jun 17, 2021 | 120.78 | 121.55 | 119.59 | 121.34 | 1,356,420 | +0.60(+0.49%) |
Jun 16, 2021 | 121.58 | 122.16 | 120.14 | 120.74 | 1,309,167 | -0.67(-0.55%) |
Jun 15, 2021 | 121.84 | 122.02 | 120.32 | 121.42 | 838,542 | +0.12(+0.10%) |
Jun 14, 2021 | 120.66 | 121.74 | 120.24 | 121.29 | 888,909 | +0.71(+0.59%) |
Jun 11, 2021 | 121.71 | 122.14 | 120.35 | 120.58 | 868,635 | -0.84(-0.69%) |
Jun 10, 2021 | 121.17 | 121.92 | 120.86 | 121.42 | 1,067,880 | +0.64(+0.53%) |
Jun 09, 2021 | 121.11 | 121.96 | 120.43 | 120.78 | 871,128 | -0.02(-0.02%) |
Jun 08, 2021 | 122.36 | 122.51 | 119.73 | 120.80 | 996,154 | -1.34(-1.09%) |
Jun 07, 2021 | 122.40 | 122.92 | 121.96 | 122.14 | 1,344,462 | +0.05(+0.04%) |
Jun 04, 2021 | 121.26 | 122.86 | 121.26 | 122.09 | 1,152,885 | +0.70(+0.58%) |
Jun 03, 2021 | 120.52 | 122.04 | 120.52 | 121.39 | 1,289,858 | +0.58(+0.48%) |
Jun 02, 2021 | 120.99 | 121.55 | 119.64 | 120.81 | 1,457,716 | +0.25(+0.20%) |
Jun 01, 2021 | 124.60 | 124.71 | 120.29 | 120.56 | 1,642,573 | -4.17(-3.34%) |
May 28, 2021 | 125.78 | 126.00 | 124.38 | 124.73 | 920,060 | -0.84(-0.67%) |
May 27, 2021 | 125.85 | 126.47 | 124.85 | 125.57 | 1,597,954 | -0.09(-0.07%) |
May 26, 2021 | 124.33 | 126.51 | 123.79 | 125.66 | 1,404,081 | +1.71(+1.38%) |
May 25, 2021 | 123.53 | 124.83 | 123.53 | 123.95 | 979,683 | +0.36(+0.29%) |
May 24, 2021 | 125.04 | 125.67 | 123.58 | 123.59 | 776,730 | -0.81(-0.65%) |
May 21, 2021 | 124.86 | 126.19 | 123.90 | 124.41 | 750,101 | -0.11(-0.09%) |
May 20, 2021 | 123.69 | 125.63 | 123.32 | 124.52 | 1,154,543 | +0.72(+0.58%) |
May 19, 2021 | 123.44 | 124.42 | 121.97 | 123.80 | 1,700,590 | -0.28(-0.23%) |
May 18, 2021 | 125.25 | 125.81 | 123.69 | 124.09 | 1,786,417 | -0.97(-0.77%) |
May 17, 2021 | 128.65 | 129.25 | 124.37 | 125.05 | 2,411,501 | -3.23(-2.52%) |
May 14, 2021 | 130.92 | 131.29 | 128.19 | 128.28 | 1,333,193 | -1.94(-1.49%) |
May 13, 2021 | 128.46 | 130.85 | 127.95 | 130.22 | 1,201,517 | +1.38(+1.07%) |
May 12, 2021 | 130.68 | 131.98 | 128.84 | 128.84 | 1,362,108 | -1.74(-1.33%) |
May 11, 2021 | 133.08 | 133.41 | 130.25 | 130.59 | 1,242,086 | -3.44(-2.57%) |
May 10, 2021 | 132.38 | 135.27 | 131.78 | 134.02 | 1,316,445 | +2.40(+1.82%) |
May 07, 2021 | 131.34 | 133.23 | 131.34 | 131.63 | 1,335,277 | +0.53(+0.41%) |
May 06, 2021 | 129.07 | 131.19 | 128.56 | 131.10 | 1,388,526 | +1.72(+1.33%) |
May 05, 2021 | 129.78 | 129.96 | 127.05 | 129.37 | 2,058,973 | +0.17(+0.13%) |
May 04, 2021 | 126.95 | 129.32 | 126.01 | 129.20 | 1,582,122 | +3.49(+2.77%) |