Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 128.36 | 128.99 | 128.33 | 128.62 | 145,032 | +0.55(+0.43%) |
Jul 29, 2021 | 128.01 | 128.47 | 127.77 | 128.08 | 89,141 | -0.81(-0.63%) |
Jul 28, 2021 | 127.88 | 128.96 | 127.59 | 128.89 | 122,712 | +0.00(+0.00%) |
Jul 27, 2021 | 128.61 | 128.93 | 128.27 | 128.89 | 497,939 | +1.64(+1.29%) |
Jul 26, 2021 | 128.17 | 128.25 | 127.04 | 127.25 | 281,717 | -0.47(-0.37%) |
Jul 23, 2021 | 127.07 | 127.86 | 127.06 | 127.72 | 135,892 | -1.03(-0.80%) |
Jul 22, 2021 | 127.11 | 129.12 | 127.11 | 128.75 | 127,808 | +1.55(+1.22%) |
Jul 21, 2021 | 127.41 | 127.59 | 126.27 | 127.20 | 699,498 | -2.18(-1.69%) |
Jul 20, 2021 | 132.08 | 132.38 | 128.97 | 129.39 | 336,719 | -1.52(-1.16%) |
Jul 19, 2021 | 130.40 | 131.59 | 130.17 | 130.91 | 262,671 | +3.61(+2.84%) |
Jul 16, 2021 | 126.38 | 127.68 | 126.32 | 127.30 | 668,230 | -0.35(-0.27%) |
Jul 15, 2021 | 127.06 | 127.81 | 126.00 | 127.64 | 258,681 | +1.75(+1.39%) |
Jul 14, 2021 | 124.86 | 125.93 | 124.62 | 125.89 | 120,269 | +1.86(+1.50%) |
Jul 13, 2021 | 125.75 | 126.66 | 123.47 | 124.04 | 264,472 | -1.22(-0.97%) |
Jul 12, 2021 | 126.06 | 126.24 | 125.12 | 125.26 | 253,388 | -0.24(-0.19%) |
Jul 09, 2021 | 125.89 | 125.93 | 125.80 | 125.49 | 134,300 | -2.23(-1.75%) |
Jul 08, 2021 | 128.22 | 128.76 | 127.35 | 127.72 | 338,750 | +0.50(+0.39%) |
Jul 07, 2021 | 126.66 | 127.84 | 126.43 | 127.22 | 301,627 | +1.77(+1.41%) |
Jul 06, 2021 | 124.54 | 125.93 | 124.54 | 125.46 | 197,744 | +1.64(+1.32%) |
Jul 02, 2021 | 122.98 | 123.82 | 122.84 | 123.82 | 98,041 | +0.96(+0.79%) |
Jul 01, 2021 | 122.60 | 122.95 | 122.22 | 122.86 | 150,156 | +0.32(+0.26%) |
Jun 30, 2021 | 122.76 | 123.50 | 122.53 | 122.54 | 165,620 | +0.63(+0.52%) |
Jun 29, 2021 | 121.41 | 122.09 | 121.41 | 121.90 | 105,298 | +0.19(+0.16%) |
Jun 28, 2021 | 120.93 | 122.17 | 120.93 | 121.71 | 299,696 | +1.68(+1.40%) |
Jun 25, 2021 | 121.72 | 121.78 | 119.38 | 120.03 | 1,222,682 | -1.88(-1.54%) |
Jun 24, 2021 | 121.83 | 122.40 | 121.83 | 121.91 | 210,697 | +0.34(+0.28%) |
Jun 23, 2021 | 121.54 | 121.88 | 121.06 | 121.58 | 157,312 | -0.50(-0.41%) |
Jun 22, 2021 | 120.42 | 122.08 | 120.32 | 122.08 | 329,882 | +0.07(+0.06%) |
Jun 21, 2021 | 123.11 | 123.24 | 121.56 | 122.00 | 382,402 | -2.74(-2.20%) |
Jun 18, 2021 | 122.95 | 124.93 | 122.72 | 124.75 | 1,132,901 | +3.23(+2.66%) |
Jun 17, 2021 | 120.08 | 123.50 | 119.88 | 121.51 | 182,282 | +2.57(+2.16%) |
Jun 16, 2021 | 119.36 | 119.58 | 118.31 | 118.94 | 283,594 | -0.03(-0.02%) |
Jun 15, 2021 | 118.70 | 119.02 | 118.35 | 118.97 | 129,405 | -0.22(-0.18%) |
Jun 14, 2021 | 120.14 | 120.15 | 118.92 | 119.19 | 316,918 | -0.95(-0.79%) |
Jun 11, 2021 | 120.27 | 120.49 | 119.87 | 120.14 | 109,749 | -0.42(-0.35%) |
Jun 10, 2021 | 118.84 | 120.63 | 118.61 | 120.56 | 148,928 | +0.92(+0.77%) |
Jun 09, 2021 | 119.13 | 120.17 | 119.13 | 119.64 | 195,196 | +1.35(+1.14%) |
Jun 08, 2021 | 118.55 | 118.60 | 117.74 | 118.29 | 172,607 | +1.00(+0.85%) |
Jun 07, 2021 | 117.42 | 117.55 | 117.22 | 117.30 | 270,985 | -0.34(-0.29%) |
Jun 04, 2021 | 116.22 | 117.66 | 116.20 | 117.64 | 116,901 | +1.94(+1.68%) |
Jun 03, 2021 | 116.25 | 116.25 | 115.54 | 115.70 | 90,648 | -0.54(-0.47%) |
Jun 02, 2021 | 116.09 | 116.50 | 115.89 | 116.25 | 95,081 | +0.37(+0.32%) |
Jun 01, 2021 | 115.61 | 115.90 | 114.85 | 115.87 | 318,763 | -0.30(-0.26%) |
May 28, 2021 | 116.03 | 116.91 | 116.03 | 116.17 | 89,585 | +0.15(+0.13%) |
May 27, 2021 | 115.95 | 116.12 | 115.06 | 116.02 | 166,301 | -0.72(-0.61%) |
May 26, 2021 | 117.27 | 117.39 | 116.33 | 116.73 | 268,554 | -0.22(-0.19%) |
May 25, 2021 | 116.09 | 116.99 | 116.09 | 116.95 | 200,710 | +1.38(+1.19%) |
May 24, 2021 | 115.39 | 116.10 | 115.39 | 115.58 | 752,900 | +0.50(+0.43%) |
May 21, 2021 | 114.98 | 115.08 | 114.38 | 115.08 | 336,921 | +0.49(+0.43%) |
May 20, 2021 | 113.97 | 114.87 | 113.94 | 114.59 | 80,720 | +1.27(+1.12%) |
May 19, 2021 | 113.58 | 114.50 | 112.80 | 113.32 | 119,474 | -0.28(-0.25%) |
May 18, 2021 | 113.58 | 113.72 | 113.19 | 113.60 | 127,288 | -0.47(-0.41%) |
May 17, 2021 | 114.07 | 114.46 | 113.80 | 114.07 | 96,966 | -0.18(-0.16%) |
May 14, 2021 | 113.65 | 114.26 | 113.42 | 114.25 | 714,540 | +1.23(+1.09%) |
May 13, 2021 | 113.14 | 113.57 | 112.77 | 113.02 | 954,846 | +0.12(+0.10%) |
May 12, 2021 | 114.06 | 114.20 | 112.55 | 112.90 | 671,006 | -1.30(-1.13%) |
May 11, 2021 | 114.68 | 114.81 | 114.10 | 114.20 | 532,887 | -1.18(-1.02%) |
May 10, 2021 | 116.53 | 116.97 | 115.18 | 115.38 | 244,371 | -1.47(-1.26%) |
May 07, 2021 | 117.97 | 118.49 | 116.44 | 116.85 | 1,066,418 | -0.91(-0.77%) |
May 06, 2021 | 117.13 | 118.08 | 117.11 | 117.76 | 644,938 | +0.28(+0.24%) |
May 05, 2021 | 116.84 | 117.72 | 116.75 | 117.48 | 321,414 | +0.14(+0.12%) |
May 04, 2021 | 117.41 | 118.08 | 116.97 | 117.34 | 336,955 | +1.01(+0.87%) |