Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 125.49 | 126.35 | 125.49 | 125.68 | 49,233 | -0.45(-0.36%) |
Jul 29, 2021 | 125.89 | 126.47 | 125.88 | 126.13 | 11,796 | +0.74(+0.59%) |
Jul 28, 2021 | 125.16 | 125.79 | 124.64 | 125.39 | 23,720 | +0.39(+0.31%) |
Jul 27, 2021 | 125.06 | 125.06 | 124.27 | 125.00 | 7,754 | -0.34(-0.28%) |
Jul 26, 2021 | 125.18 | 125.34 | 124.97 | 125.34 | 7,331 | +0.03(+0.02%) |
Jul 23, 2021 | 124.73 | 125.32 | 124.50 | 125.31 | 7,388 | +1.12(+0.90%) |
Jul 22, 2021 | 124.15 | 124.22 | 123.80 | 124.19 | 7,046 | -0.07(-0.05%) |
Jul 21, 2021 | 124.32 | 124.39 | 124.02 | 124.26 | 23,122 | +1.03(+0.83%) |
Jul 20, 2021 | 121.17 | 123.55 | 121.17 | 123.23 | 12,442 | +2.47(+2.05%) |
Jul 19, 2021 | 120.93 | 121.31 | 120.03 | 120.76 | 26,609 | -1.77(-1.44%) |
Jul 16, 2021 | 123.83 | 123.83 | 122.40 | 122.52 | 8,454 | -0.69(-0.56%) |
Jul 15, 2021 | 122.89 | 123.53 | 122.64 | 123.21 | 23,800 | -0.30(-0.24%) |
Jul 14, 2021 | 124.35 | 124.36 | 123.39 | 123.51 | 543,252 | -0.54(-0.43%) |
Jul 13, 2021 | 124.89 | 124.89 | 124.01 | 124.05 | 1,781,568 | -1.17(-0.93%) |
Jul 12, 2021 | 124.87 | 125.28 | 124.87 | 125.22 | 24,131 | +0.08(+0.06%) |
Jul 09, 2021 | 124.14 | 125.14 | 124.04 | 125.14 | 37,319 | +1.84(+1.49%) |
Jul 08, 2021 | 122.47 | 123.55 | 122.47 | 123.30 | 9,428 | -1.33(-1.07%) |
Jul 07, 2021 | 124.77 | 124.78 | 124.50 | 124.63 | 36,299 | +0.12(+0.09%) |
Jul 06, 2021 | 124.95 | 124.95 | 123.74 | 124.52 | 10,692 | -0.52(-0.41%) |
Jul 02, 2021 | 124.72 | 125.13 | 124.67 | 125.03 | 18,422 | +0.38(+0.31%) |
Jul 01, 2021 | 124.41 | 124.77 | 124.32 | 124.65 | 6,081 | +0.54(+0.43%) |
Jun 30, 2021 | 124.07 | 124.24 | 124.03 | 124.11 | 18,095 | -0.06(-0.05%) |
Jun 29, 2021 | 124.31 | 124.67 | 124.17 | 124.17 | 4,901 | -0.02(-0.01%) |
Jun 28, 2021 | 124.12 | 124.19 | 123.85 | 124.19 | 6,641 | -0.13(-0.10%) |
Jun 25, 2021 | 123.86 | 124.32 | 123.86 | 124.32 | 6,912 | +0.78(+0.63%) |
Jun 24, 2021 | 123.26 | 123.61 | 123.26 | 123.54 | 7,473 | +0.78(+0.63%) |
Jun 23, 2021 | 122.89 | 123.13 | 122.73 | 122.76 | 22,820 | -0.05(-0.04%) |
Jun 22, 2021 | 122.26 | 122.98 | 122.09 | 122.81 | 8,933 | +0.59(+0.48%) |
Jun 21, 2021 | 121.35 | 122.27 | 121.35 | 122.22 | 11,898 | +1.88(+1.56%) |
Jun 18, 2021 | 121.00 | 121.10 | 120.30 | 120.34 | 10,545 | -1.64(-1.34%) |
Jun 17, 2021 | 122.54 | 122.54 | 121.17 | 121.98 | 31,035 | -0.52(-0.42%) |
Jun 16, 2021 | 123.13 | 123.15 | 122.14 | 122.49 | 17,970 | -0.64(-0.52%) |
Jun 15, 2021 | 123.41 | 123.41 | 122.98 | 123.14 | 10,976 | -0.25(-0.20%) |
Jun 14, 2021 | 123.68 | 123.90 | 123.01 | 123.39 | 15,858 | -0.29(-0.23%) |
Jun 11, 2021 | 123.45 | 123.67 | 123.04 | 123.67 | 1,117,507 | +0.47(+0.38%) |
Jun 10, 2021 | 123.37 | 123.37 | 122.86 | 123.20 | 19,809 | +0.51(+0.42%) |
Jun 09, 2021 | 123.41 | 123.49 | 122.69 | 122.69 | 11,399 | -0.51(-0.41%) |
Jun 08, 2021 | 122.81 | 123.30 | 122.73 | 123.20 | 27,937 | +0.30(+0.24%) |
Jun 07, 2021 | 123.06 | 123.06 | 122.72 | 122.90 | 11,302 | +0.04(+0.03%) |
Jun 04, 2021 | 122.54 | 122.89 | 122.42 | 122.86 | 22,402 | +0.91(+0.74%) |
Jun 03, 2021 | 121.79 | 122.20 | 121.28 | 121.96 | 10,280 | -0.45(-0.37%) |
Jun 02, 2021 | 122.50 | 122.50 | 122.05 | 122.40 | 10,885 | +0.12(+0.10%) |
Jun 01, 2021 | 122.84 | 122.84 | 121.97 | 122.28 | 31,628 | +0.15(+0.12%) |
May 28, 2021 | 122.37 | 122.37 | 122.05 | 122.13 | 15,731 | +0.24(+0.20%) |
May 27, 2021 | 121.64 | 121.97 | 121.64 | 121.89 | 6,711 | +0.69(+0.57%) |
May 26, 2021 | 121.00 | 121.25 | 120.72 | 121.20 | 240,637 | +0.66(+0.55%) |
May 25, 2021 | 121.33 | 121.73 | 120.45 | 120.54 | 146,318 | -0.69(-0.57%) |
May 24, 2021 | 120.99 | 121.52 | 120.83 | 121.23 | 16,905 | +0.91(+0.75%) |
May 21, 2021 | 120.89 | 121.09 | 120.29 | 120.32 | 16,756 | +0.13(+0.11%) |
May 20, 2021 | 119.33 | 120.51 | 119.25 | 120.19 | 9,170 | +1.25(+1.05%) |
May 19, 2021 | 118.06 | 118.96 | 117.46 | 118.93 | 160,289 | -0.65(-0.54%) |
May 18, 2021 | 120.55 | 120.59 | 119.58 | 119.58 | 19,778 | -0.80(-0.66%) |
May 17, 2021 | 120.17 | 120.48 | 119.78 | 120.38 | 81,348 | -0.21(-0.17%) |
May 14, 2021 | 119.32 | 120.78 | 119.32 | 120.59 | 24,035 | +2.04(+1.72%) |
May 13, 2021 | 118.48 | 119.02 | 117.55 | 118.55 | 108,696 | +1.50(+1.28%) |
May 12, 2021 | 119.25 | 119.42 | 117.04 | 117.05 | 17,496 | -2.91(-2.42%) |
May 11, 2021 | 119.40 | 120.34 | 118.99 | 119.96 | 393,488 | -1.07(-0.88%) |
May 10, 2021 | 121.99 | 122.31 | 121.03 | 121.03 | 57,089 | -0.80(-0.66%) |
May 07, 2021 | 120.67 | 121.83 | 120.67 | 121.83 | 11,469 | +1.37(+1.14%) |
May 06, 2021 | 120.22 | 120.46 | 119.52 | 120.46 | 9,572 | +0.23(+0.19%) |
May 05, 2021 | 120.61 | 120.62 | 119.75 | 120.23 | 16,609 | +0.12(+0.10%) |
May 04, 2021 | 120.06 | 120.11 | 119.15 | 120.11 | 25,208 | -0.57(-0.47%) |