Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 125.50 | 126.36 | 125.50 | 125.69 | 49,229 | -0.45(-0.36%) |
Jul 29, 2021 | 125.90 | 126.48 | 125.89 | 126.14 | 11,795 | +0.74(+0.59%) |
Jul 28, 2021 | 125.17 | 125.80 | 124.65 | 125.40 | 23,718 | +0.39(+0.32%) |
Jul 27, 2021 | 125.07 | 125.07 | 124.28 | 125.01 | 7,754 | -0.35(-0.28%) |
Jul 26, 2021 | 125.19 | 125.35 | 124.98 | 125.35 | 7,330 | +0.03(+0.02%) |
Jul 23, 2021 | 124.74 | 125.33 | 124.51 | 125.32 | 7,388 | +1.12(+0.90%) |
Jul 22, 2021 | 124.16 | 124.23 | 123.81 | 124.20 | 7,046 | -0.07(-0.05%) |
Jul 21, 2021 | 124.33 | 124.40 | 124.03 | 124.27 | 23,120 | +1.03(+0.83%) |
Jul 20, 2021 | 121.18 | 123.56 | 121.18 | 123.24 | 12,441 | +2.47(+2.05%) |
Jul 19, 2021 | 120.94 | 121.31 | 120.04 | 120.77 | 26,607 | -1.77(-1.44%) |
Jul 16, 2021 | 123.84 | 123.84 | 122.41 | 122.53 | 8,453 | -0.69(-0.56%) |
Jul 15, 2021 | 122.90 | 123.54 | 122.65 | 123.22 | 23,798 | -0.30(-0.24%) |
Jul 14, 2021 | 124.36 | 124.37 | 123.40 | 123.52 | 543,206 | -0.54(-0.43%) |
Jul 13, 2021 | 124.90 | 124.90 | 124.02 | 124.06 | 1,781,418 | -1.17(-0.93%) |
Jul 12, 2021 | 124.88 | 125.30 | 124.88 | 125.23 | 24,129 | +0.08(+0.07%) |
Jul 09, 2021 | 124.15 | 125.15 | 124.05 | 125.15 | 37,316 | +1.84(+1.49%) |
Jul 08, 2021 | 122.48 | 123.56 | 122.48 | 123.31 | 9,427 | -1.33(-1.07%) |
Jul 07, 2021 | 124.78 | 124.79 | 124.51 | 124.64 | 36,296 | +0.11(+0.09%) |
Jul 06, 2021 | 124.96 | 124.96 | 123.75 | 124.53 | 10,691 | -0.52(-0.41%) |
Jul 02, 2021 | 124.73 | 125.14 | 124.68 | 125.05 | 18,420 | +0.38(+0.31%) |
Jul 01, 2021 | 124.42 | 124.78 | 124.33 | 124.66 | 6,080 | +0.54(+0.43%) |
Jun 30, 2021 | 124.08 | 124.25 | 124.04 | 124.12 | 18,094 | -0.06(-0.05%) |
Jun 29, 2021 | 124.32 | 124.68 | 124.18 | 124.18 | 4,901 | -0.02(-0.01%) |
Jun 28, 2021 | 124.14 | 124.20 | 123.86 | 124.20 | 6,640 | -0.13(-0.10%) |
Jun 25, 2021 | 123.87 | 124.33 | 123.87 | 124.33 | 6,911 | +0.78(+0.63%) |
Jun 24, 2021 | 123.27 | 123.62 | 123.27 | 123.55 | 7,472 | +0.78(+0.63%) |
Jun 23, 2021 | 122.90 | 123.14 | 122.74 | 122.77 | 22,818 | -0.05(-0.04%) |
Jun 22, 2021 | 122.27 | 122.99 | 122.10 | 122.82 | 8,932 | +0.59(+0.49%) |
Jun 21, 2021 | 121.36 | 122.28 | 121.36 | 122.23 | 11,897 | +1.88(+1.56%) |
Jun 18, 2021 | 121.01 | 121.11 | 120.31 | 120.35 | 10,544 | -1.64(-1.34%) |
Jun 17, 2021 | 122.55 | 122.55 | 121.18 | 121.99 | 31,032 | -0.52(-0.42%) |
Jun 16, 2021 | 123.14 | 123.16 | 122.16 | 122.50 | 17,969 | -0.64(-0.52%) |
Jun 15, 2021 | 123.42 | 123.42 | 122.99 | 123.15 | 10,976 | -0.25(-0.20%) |
Jun 14, 2021 | 123.69 | 123.91 | 123.02 | 123.40 | 15,856 | -0.29(-0.23%) |
Jun 11, 2021 | 123.46 | 123.68 | 123.05 | 123.68 | 1,117,413 | +0.47(+0.38%) |
Jun 10, 2021 | 123.38 | 123.38 | 122.87 | 123.21 | 19,807 | +0.51(+0.42%) |
Jun 09, 2021 | 123.42 | 123.50 | 122.70 | 122.70 | 11,398 | -0.51(-0.41%) |
Jun 08, 2021 | 122.82 | 123.31 | 122.74 | 123.21 | 27,934 | +0.30(+0.24%) |
Jun 07, 2021 | 123.07 | 123.07 | 122.73 | 122.91 | 11,301 | +0.04(+0.03%) |
Jun 04, 2021 | 122.55 | 122.90 | 122.44 | 122.87 | 22,400 | +0.91(+0.74%) |
Jun 03, 2021 | 121.80 | 122.21 | 121.29 | 121.97 | 10,279 | -0.45(-0.37%) |
Jun 02, 2021 | 122.51 | 122.51 | 122.06 | 122.41 | 10,884 | +0.12(+0.10%) |
Jun 01, 2021 | 122.86 | 122.86 | 121.98 | 122.29 | 31,626 | +0.15(+0.12%) |
May 28, 2021 | 122.38 | 122.38 | 122.06 | 122.14 | 15,730 | +0.24(+0.20%) |
May 27, 2021 | 121.65 | 121.98 | 121.65 | 121.90 | 6,711 | +0.69(+0.57%) |
May 26, 2021 | 121.01 | 121.26 | 120.73 | 121.21 | 240,617 | +0.66(+0.55%) |
May 25, 2021 | 121.34 | 121.74 | 120.47 | 120.55 | 146,305 | -0.69(-0.57%) |
May 24, 2021 | 121.00 | 121.53 | 120.84 | 121.24 | 16,903 | +0.91(+0.75%) |
May 21, 2021 | 120.89 | 121.11 | 120.30 | 120.33 | 16,755 | +0.13(+0.11%) |
May 20, 2021 | 119.34 | 120.52 | 119.26 | 120.20 | 9,169 | +1.25(+1.05%) |
May 19, 2021 | 118.06 | 118.97 | 117.47 | 118.94 | 160,276 | -0.65(-0.54%) |
May 18, 2021 | 120.56 | 120.60 | 119.59 | 119.59 | 19,777 | -0.80(-0.66%) |
May 17, 2021 | 120.18 | 120.49 | 119.80 | 120.39 | 81,341 | -0.21(-0.17%) |
May 14, 2021 | 119.33 | 120.79 | 119.33 | 120.60 | 24,033 | +2.04(+1.72%) |
May 13, 2021 | 118.50 | 119.03 | 117.56 | 118.56 | 108,687 | +1.50(+1.28%) |
May 12, 2021 | 119.26 | 119.43 | 117.05 | 117.06 | 17,494 | -2.91(-2.42%) |
May 11, 2021 | 119.41 | 120.35 | 119.00 | 119.97 | 393,455 | -1.07(-0.88%) |
May 10, 2021 | 122.00 | 122.32 | 121.04 | 121.04 | 57,084 | -0.80(-0.66%) |
May 07, 2021 | 120.67 | 121.84 | 120.67 | 121.84 | 11,468 | +1.37(+1.14%) |
May 06, 2021 | 120.23 | 120.47 | 119.53 | 120.47 | 9,571 | +0.23(+0.19%) |
May 05, 2021 | 120.62 | 120.63 | 119.76 | 120.25 | 16,607 | +0.12(+0.10%) |
May 04, 2021 | 120.07 | 120.12 | 119.16 | 120.12 | 25,206 | -0.57(-0.47%) |