Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 125.40 | 127.22 | 125.40 | 126.35 | 62,361 | +0.59(+0.47%) |
Jul 29, 2021 | 124.85 | 126.12 | 124.85 | 125.76 | 95,997 | +1.87(+1.51%) |
Jul 28, 2021 | 123.72 | 124.33 | 122.80 | 123.89 | 54,796 | +0.05(+0.04%) |
Jul 27, 2021 | 123.10 | 124.41 | 121.91 | 123.84 | 85,563 | -0.10(-0.08%) |
Jul 26, 2021 | 122.81 | 123.90 | 122.81 | 123.95 | 80,823 | +1.37(+1.12%) |
Jul 23, 2021 | 122.32 | 122.60 | 121.51 | 122.58 | 41,507 | +0.89(+0.73%) |
Jul 22, 2021 | 121.60 | 122.08 | 120.50 | 121.69 | 27,397 | +0.11(+0.09%) |
Jul 21, 2021 | 121.06 | 121.90 | 120.88 | 121.58 | 124,050 | +1.65(+1.38%) |
Jul 20, 2021 | 117.73 | 120.63 | 117.60 | 119.93 | 275,353 | +1.71(+1.45%) |
Jul 19, 2021 | 118.75 | 118.75 | 117.31 | 118.22 | 539,261 | -2.74(-2.27%) |
Jul 16, 2021 | 123.84 | 123.84 | 120.83 | 120.97 | 159,792 | -2.46(-1.99%) |
Jul 15, 2021 | 122.79 | 124.24 | 122.79 | 123.42 | 182,911 | -0.01(-0.01%) |
Jul 14, 2021 | 124.14 | 125.04 | 123.09 | 123.43 | 54,407 | -0.14(-0.12%) |
Jul 13, 2021 | 124.97 | 125.04 | 123.41 | 123.58 | 71,847 | -1.50(-1.20%) |
Jul 12, 2021 | 124.01 | 125.55 | 123.78 | 125.08 | 94,220 | +0.39(+0.31%) |
Jul 09, 2021 | 123.37 | 124.92 | 123.37 | 124.69 | 85,636 | +2.84(+2.33%) |
Jul 08, 2021 | 121.98 | 122.56 | 120.86 | 121.85 | 119,542 | -2.05(-1.66%) |
Jul 07, 2021 | 122.75 | 123.96 | 122.37 | 123.90 | 507,622 | +1.16(+0.94%) |
Jul 06, 2021 | 124.99 | 124.99 | 122.07 | 122.74 | 464,591 | -2.14(-1.71%) |
Jul 02, 2021 | 124.89 | 125.10 | 124.11 | 124.88 | 755,476 | +0.24(+0.19%) |
Jul 01, 2021 | 124.64 | 124.85 | 124.01 | 124.64 | 1,927,098 | +0.88(+0.71%) |
Jun 30, 2021 | 123.23 | 123.94 | 123.15 | 123.76 | 121,036 | +0.30(+0.25%) |
Jun 29, 2021 | 123.81 | 124.36 | 123.18 | 123.45 | 55,265 | +0.21(+0.17%) |
Jun 28, 2021 | 123.69 | 124.03 | 122.36 | 123.25 | 47,657 | -0.16(-0.13%) |
Jun 25, 2021 | 124.19 | 124.23 | 123.26 | 123.41 | 40,661 | -0.21(-0.17%) |
Jun 24, 2021 | 124.16 | 124.26 | 123.23 | 123.61 | 57,403 | +0.54(+0.44%) |
Jun 23, 2021 | 124.59 | 124.71 | 123.07 | 123.07 | 61,868 | -0.97(-0.78%) |
Jun 22, 2021 | 124.04 | 124.58 | 124.04 | 124.04 | 68,156 | +0.47(+0.38%) |
Jun 21, 2021 | 122.39 | 123.74 | 122.31 | 123.58 | 89,188 | +2.43(+2.01%) |
Jun 18, 2021 | 121.97 | 122.48 | 121.03 | 121.15 | 64,956 | -2.27(-1.84%) |
Jun 17, 2021 | 126.11 | 126.11 | 121.84 | 123.42 | 112,935 | -3.21(-2.53%) |
Jun 16, 2021 | 128.14 | 128.14 | 126.31 | 126.62 | 40,616 | -1.51(-1.18%) |
Jun 15, 2021 | 128.35 | 128.71 | 126.98 | 128.13 | 41,837 | -0.31(-0.24%) |
Jun 14, 2021 | 129.62 | 129.62 | 127.75 | 128.45 | 489,323 | -1.52(-1.17%) |
Jun 11, 2021 | 130.42 | 130.92 | 129.34 | 129.97 | 27,475 | +0.31(+0.24%) |
Jun 10, 2021 | 131.22 | 131.46 | 129.62 | 129.65 | 26,229 | -0.71(-0.54%) |
Jun 09, 2021 | 131.28 | 131.54 | 130.31 | 130.36 | 29,138 | -1.03(-0.79%) |
Jun 08, 2021 | 131.25 | 131.77 | 130.31 | 131.39 | 25,602 | +0.30(+0.23%) |
Jun 07, 2021 | 132.70 | 132.70 | 130.37 | 131.09 | 43,385 | -1.56(-1.18%) |
Jun 04, 2021 | 132.73 | 133.07 | 132.19 | 132.65 | 39,109 | +0.36(+0.27%) |
Jun 03, 2021 | 131.69 | 132.34 | 130.85 | 132.29 | 76,966 | -0.42(-0.31%) |
Jun 02, 2021 | 133.88 | 133.88 | 132.51 | 132.71 | 65,113 | -0.97(-0.72%) |
Jun 01, 2021 | 133.07 | 133.95 | 132.68 | 133.67 | 258,052 | +2.04(+1.55%) |
May 28, 2021 | 131.90 | 131.90 | 131.03 | 131.63 | 367,523 | +0.18(+0.14%) |
May 27, 2021 | 131.24 | 132.04 | 130.93 | 131.45 | 41,307 | +1.24(+0.95%) |
May 26, 2021 | 130.18 | 130.44 | 129.37 | 130.21 | 44,640 | +0.21(+0.16%) |
May 25, 2021 | 131.59 | 131.73 | 129.85 | 130.00 | 99,628 | -1.16(-0.88%) |
May 24, 2021 | 130.86 | 131.63 | 130.26 | 131.15 | 124,556 | +1.19(+0.92%) |
May 21, 2021 | 130.57 | 131.34 | 129.90 | 129.96 | 139,759 | +0.33(+0.26%) |
May 20, 2021 | 130.06 | 130.28 | 129.04 | 129.63 | 103,379 | +0.03(+0.02%) |
May 19, 2021 | 129.83 | 130.29 | 128.30 | 129.60 | 137,330 | -2.38(-1.81%) |
May 18, 2021 | 133.66 | 133.66 | 131.96 | 131.99 | 61,159 | -1.39(-1.04%) |
May 17, 2021 | 131.76 | 133.46 | 131.33 | 133.38 | 179,731 | +1.41(+1.07%) |
May 14, 2021 | 130.62 | 132.16 | 130.52 | 131.97 | 93,391 | +1.98(+1.52%) |
May 13, 2021 | 128.24 | 130.41 | 128.08 | 129.99 | 106,509 | +1.77(+1.38%) |
May 12, 2021 | 131.34 | 131.56 | 128.00 | 128.22 | 116,524 | -3.50(-2.66%) |
May 11, 2021 | 129.58 | 132.01 | 129.27 | 131.72 | 89,326 | +0.61(+0.46%) |
May 10, 2021 | 133.50 | 134.20 | 131.12 | 131.12 | 181,540 | -0.73(-0.55%) |
May 07, 2021 | 130.44 | 132.23 | 130.36 | 131.84 | 110,973 | +1.51(+1.16%) |
May 06, 2021 | 129.68 | 130.45 | 128.24 | 130.33 | 63,261 | +1.23(+0.95%) |
May 05, 2021 | 128.65 | 129.29 | 127.25 | 129.10 | 101,824 | +2.21(+1.74%) |
May 04, 2021 | 125.33 | 127.00 | 124.90 | 126.89 | 57,075 | +0.63(+0.50%) |