Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 129.80 | 130.53 | 128.58 | 128.91 | 15,619 | -1.18(-0.91%) |
Jul 29, 2021 | 130.00 | 130.87 | 130.00 | 130.09 | 35,586 | +1.16(+0.90%) |
Jul 28, 2021 | 129.37 | 129.62 | 126.82 | 128.94 | 212,615 | +1.54(+1.21%) |
Jul 27, 2021 | 127.48 | 127.49 | 126.40 | 127.39 | 4,758 | -1.73(-1.34%) |
Jul 26, 2021 | 128.80 | 129.30 | 128.62 | 129.12 | 10,467 | +0.57(+0.44%) |
Jul 23, 2021 | 129.24 | 129.24 | 127.54 | 128.55 | 9,577 | +0.50(+0.39%) |
Jul 22, 2021 | 129.47 | 129.47 | 127.58 | 128.06 | 2,302 | -1.14(-0.88%) |
Jul 21, 2021 | 128.08 | 129.32 | 128.08 | 129.19 | 2,043 | +3.11(+2.46%) |
Jul 20, 2021 | 124.32 | 126.09 | 124.32 | 126.09 | 4,221 | +4.04(+3.31%) |
Jul 19, 2021 | 122.49 | 123.08 | 120.46 | 122.04 | 2,453 | -2.07(-1.67%) |
Jul 16, 2021 | 125.80 | 125.80 | 124.02 | 124.11 | 2,858 | -2.26(-1.79%) |
Jul 15, 2021 | 127.27 | 127.27 | 125.27 | 126.37 | 2,505 | -0.97(-0.76%) |
Jul 14, 2021 | 129.76 | 130.82 | 127.34 | 127.34 | 9,881 | -2.05(-1.58%) |
Jul 13, 2021 | 132.33 | 132.33 | 129.39 | 129.39 | 9,668 | -2.15(-1.63%) |
Jul 12, 2021 | 131.42 | 131.65 | 130.34 | 131.54 | 4,062 | +0.72(+0.55%) |
Jul 09, 2021 | 128.82 | 130.82 | 128.82 | 130.82 | 5,274 | +3.43(+2.69%) |
Jul 08, 2021 | 125.47 | 128.30 | 125.38 | 127.39 | 8,490 | -1.68(-1.30%) |
Jul 07, 2021 | 129.86 | 129.86 | 128.46 | 129.08 | 8,731 | -0.78(-0.60%) |
Jul 06, 2021 | 132.15 | 132.15 | 129.18 | 129.86 | 4,773 | -2.06(-1.56%) |
Jul 02, 2021 | 132.99 | 132.99 | 131.63 | 131.92 | 2,973 | -0.47(-0.36%) |
Jul 01, 2021 | 132.10 | 132.57 | 131.98 | 132.39 | 10,748 | +0.90(+0.68%) |
Jun 30, 2021 | 131.16 | 131.69 | 131.08 | 131.49 | 18,803 | +0.51(+0.39%) |
Jun 29, 2021 | 131.97 | 131.97 | 130.98 | 130.98 | 2,947 | -0.41(-0.32%) |
Jun 28, 2021 | 131.25 | 131.40 | 130.95 | 131.40 | 2,760 | -0.29(-0.22%) |
Jun 25, 2021 | 132.15 | 132.43 | 131.69 | 131.69 | 3,697 | +0.27(+0.21%) |
Jun 24, 2021 | 130.82 | 131.66 | 130.69 | 131.41 | 2,951 | +1.56(+1.20%) |
Jun 23, 2021 | 130.21 | 130.21 | 129.86 | 129.86 | 3,014 | +0.94(+0.73%) |
Jun 22, 2021 | 127.23 | 128.92 | 127.23 | 128.92 | 2,661 | +0.70(+0.55%) |
Jun 21, 2021 | 125.81 | 128.22 | 125.81 | 128.22 | 4,876 | +3.07(+2.45%) |
Jun 18, 2021 | 125.71 | 125.71 | 125.15 | 125.15 | 2,207 | -2.30(-1.80%) |
Jun 17, 2021 | 129.70 | 129.70 | 127.22 | 127.45 | 2,189 | -2.23(-1.72%) |
Jun 16, 2021 | 129.72 | 129.79 | 128.62 | 129.68 | 6,948 | -0.05(-0.04%) |
Jun 15, 2021 | 129.27 | 130.00 | 129.22 | 129.72 | 2,211 | -0.24(-0.18%) |
Jun 14, 2021 | 132.12 | 132.12 | 129.65 | 129.96 | 3,995 | -1.17(-0.89%) |
Jun 11, 2021 | 130.44 | 131.13 | 130.44 | 131.13 | 1,733 | +1.34(+1.03%) |
Jun 10, 2021 | 131.33 | 131.33 | 129.79 | 129.79 | 2,471 | -0.96(-0.73%) |
Jun 09, 2021 | 131.61 | 131.66 | 130.66 | 130.75 | 44,126 | -1.33(-1.01%) |
Jun 08, 2021 | 130.77 | 132.29 | 130.77 | 132.08 | 14,151 | +0.78(+0.59%) |
Jun 07, 2021 | 131.00 | 131.40 | 130.69 | 131.30 | 4,461 | +1.11(+0.86%) |
Jun 04, 2021 | 129.63 | 130.19 | 129.50 | 130.19 | 4,100 | +0.93(+0.72%) |
Jun 03, 2021 | 128.20 | 129.25 | 128.20 | 129.25 | 2,917 | -0.67(-0.52%) |
Jun 02, 2021 | 129.96 | 129.96 | 129.60 | 129.92 | 4,080 | -0.40(-0.30%) |
Jun 01, 2021 | 130.19 | 130.40 | 129.74 | 130.32 | 12,439 | +1.23(+0.95%) |
May 28, 2021 | 130.27 | 130.27 | 128.49 | 129.09 | 8,628 | -0.38(-0.29%) |
May 27, 2021 | 128.50 | 129.54 | 128.50 | 129.46 | 4,373 | +1.96(+1.54%) |
May 26, 2021 | 126.41 | 127.68 | 126.41 | 127.50 | 12,153 | +2.28(+1.82%) |
May 25, 2021 | 126.52 | 126.69 | 125.22 | 125.22 | 1,809 | -0.98(-0.78%) |
May 24, 2021 | 125.59 | 126.21 | 125.59 | 126.21 | 1,985 | +1.16(+0.93%) |
May 21, 2021 | 126.13 | 126.13 | 125.05 | 125.05 | 2,072 | +0.60(+0.48%) |
May 20, 2021 | 124.22 | 124.45 | 123.74 | 124.45 | 4,809 | +0.91(+0.74%) |
May 19, 2021 | 121.25 | 123.54 | 121.20 | 123.54 | 1,703 | -1.35(-1.08%) |
May 18, 2021 | 126.61 | 126.66 | 124.89 | 124.89 | 1,893 | -0.78(-0.62%) |
May 17, 2021 | 125.07 | 125.67 | 124.47 | 125.67 | 1,806 | +0.22(+0.18%) |
May 14, 2021 | 123.36 | 125.45 | 123.36 | 125.45 | 12,319 | +3.72(+3.05%) |
May 13, 2021 | 120.99 | 122.67 | 120.56 | 121.73 | 8,059 | +1.44(+1.20%) |
May 12, 2021 | 123.82 | 123.82 | 120.29 | 120.29 | 2,724 | -4.73(-3.79%) |
May 11, 2021 | 121.46 | 125.30 | 121.39 | 125.03 | 3,569 | -0.27(-0.22%) |
May 10, 2021 | 127.26 | 127.57 | 125.30 | 125.30 | 7,203 | -3.19(-2.48%) |
May 07, 2021 | 126.52 | 128.49 | 119.39 | 128.49 | 38,636 | +2.40(+1.90%) |
May 06, 2021 | 125.77 | 126.30 | 124.19 | 126.09 | 5,768 | -0.30(-0.24%) |
May 05, 2021 | 126.60 | 127.31 | 126.10 | 126.39 | 2,118 | +0.32(+0.25%) |
May 04, 2021 | 127.28 | 127.28 | 124.36 | 126.07 | 9,527 | -1.61(-1.26%) |