Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 131.07 | 137.13 | 130.99 | 132.51 | 108,860 | +0.66(+0.50%) |
Jul 29, 2021 | 129.95 | 132.42 | 129.95 | 131.85 | 44,219 | +2.11(+1.63%) |
Jul 28, 2021 | 130.39 | 130.42 | 128.54 | 129.74 | 45,837 | -0.37(-0.29%) |
Jul 27, 2021 | 129.21 | 130.68 | 128.95 | 130.11 | 45,083 | +0.04(+0.03%) |
Jul 26, 2021 | 129.82 | 130.56 | 128.33 | 130.07 | 37,038 | +0.53(+0.41%) |
Jul 23, 2021 | 127.78 | 129.61 | 127.14 | 129.54 | 59,015 | +2.08(+1.63%) |
Jul 22, 2021 | 127.57 | 128.62 | 127.27 | 127.46 | 70,997 | -0.42(-0.33%) |
Jul 21, 2021 | 129.10 | 129.59 | 127.71 | 127.88 | 81,697 | -0.60(-0.47%) |
Jul 20, 2021 | 127.14 | 130.40 | 126.62 | 128.48 | 142,457 | +1.56(+1.23%) |
Jul 19, 2021 | 126.74 | 127.63 | 126.08 | 126.92 | 103,063 | -0.68(-0.53%) |
Jul 16, 2021 | 128.74 | 128.85 | 127.45 | 127.60 | 83,508 | -0.49(-0.38%) |
Jul 15, 2021 | 126.77 | 128.26 | 126.47 | 128.09 | 76,124 | +0.65(+0.51%) |
Jul 14, 2021 | 127.70 | 128.25 | 127.08 | 127.44 | 53,119 | -0.04(-0.03%) |
Jul 13, 2021 | 128.75 | 129.69 | 127.47 | 127.48 | 61,081 | -2.02(-1.56%) |
Jul 12, 2021 | 128.50 | 129.65 | 127.19 | 129.50 | 101,070 | +0.84(+0.66%) |
Jul 09, 2021 | 128.67 | 129.50 | 128.03 | 128.66 | 73,107 | +0.93(+0.73%) |
Jul 08, 2021 | 129.44 | 130.39 | 127.30 | 127.72 | 72,695 | -2.95(-2.26%) |
Jul 07, 2021 | 128.63 | 130.99 | 128.34 | 130.67 | 127,348 | +1.97(+1.53%) |
Jul 06, 2021 | 129.15 | 129.29 | 126.72 | 128.71 | 123,113 | -0.27(-0.21%) |
Jul 02, 2021 | 130.98 | 130.98 | 128.77 | 128.97 | 133,608 | -1.49(-1.14%) |
Jul 01, 2021 | 129.31 | 130.72 | 128.63 | 130.47 | 73,931 | +1.52(+1.18%) |
Jun 30, 2021 | 128.07 | 129.34 | 128.07 | 128.94 | 57,914 | +0.42(+0.33%) |
Jun 29, 2021 | 128.73 | 128.83 | 128.06 | 128.52 | 57,823 | -0.38(-0.30%) |
Jun 28, 2021 | 129.79 | 129.79 | 128.59 | 128.90 | 84,283 | -0.57(-0.44%) |
Jun 25, 2021 | 129.04 | 130.50 | 128.60 | 129.47 | 416,063 | +0.19(+0.14%) |
Jun 24, 2021 | 128.14 | 129.81 | 128.13 | 129.29 | 214,276 | +1.36(+1.06%) |
Jun 23, 2021 | 128.92 | 128.92 | 127.60 | 127.93 | 117,938 | -1.29(-1.00%) |
Jun 22, 2021 | 129.53 | 129.77 | 128.40 | 129.22 | 66,301 | -0.32(-0.25%) |
Jun 21, 2021 | 127.84 | 130.14 | 127.84 | 129.54 | 142,365 | +2.07(+1.63%) |
Jun 18, 2021 | 128.06 | 128.90 | 127.25 | 127.47 | 187,688 | -1.89(-1.46%) |
Jun 17, 2021 | 131.05 | 131.10 | 128.04 | 129.36 | 111,556 | -2.20(-1.67%) |
Jun 16, 2021 | 130.54 | 131.74 | 130.02 | 131.56 | 133,667 | +0.59(+0.45%) |
Jun 15, 2021 | 130.05 | 130.97 | 129.25 | 130.97 | 93,983 | +1.00(+0.77%) |
Jun 14, 2021 | 129.96 | 130.14 | 128.50 | 129.97 | 90,778 | +0.16(+0.12%) |
Jun 11, 2021 | 130.00 | 130.53 | 127.78 | 129.81 | 68,693 | -0.31(-0.24%) |
Jun 10, 2021 | 131.61 | 131.77 | 130.00 | 130.12 | 102,352 | -0.89(-0.68%) |
Jun 09, 2021 | 130.38 | 131.21 | 129.83 | 131.02 | 152,180 | +0.42(+0.32%) |
Jun 08, 2021 | 129.76 | 130.66 | 128.58 | 130.59 | 95,066 | +0.63(+0.48%) |
Jun 07, 2021 | 130.94 | 131.14 | 128.74 | 129.97 | 220,693 | -0.50(-0.38%) |
Jun 04, 2021 | 130.24 | 131.12 | 129.39 | 130.47 | 66,182 | +0.77(+0.59%) |
Jun 03, 2021 | 129.50 | 129.98 | 127.87 | 129.70 | 67,916 | +0.14(+0.11%) |
Jun 02, 2021 | 131.46 | 131.46 | 128.39 | 129.56 | 127,934 | -1.36(-1.04%) |
Jun 01, 2021 | 129.68 | 131.32 | 127.73 | 130.92 | 127,883 | +2.23(+1.73%) |
May 28, 2021 | 128.63 | 128.79 | 127.70 | 128.69 | 68,176 | -0.08(-0.06%) |
May 27, 2021 | 128.49 | 129.76 | 127.71 | 128.77 | 151,492 | +0.72(+0.56%) |
May 26, 2021 | 125.92 | 128.48 | 125.75 | 128.05 | 130,147 | +1.96(+1.55%) |
May 25, 2021 | 126.89 | 127.60 | 125.70 | 126.09 | 74,170 | -0.97(-0.76%) |
May 24, 2021 | 127.05 | 127.93 | 126.17 | 127.07 | 87,576 | +0.02(+0.01%) |
May 21, 2021 | 128.16 | 128.16 | 126.03 | 127.05 | 106,427 | -0.15(-0.12%) |
May 20, 2021 | 129.11 | 129.45 | 126.22 | 127.19 | 119,862 | -2.20(-1.70%) |
May 19, 2021 | 129.46 | 130.39 | 128.59 | 129.40 | 139,509 | +0.16(+0.12%) |
May 18, 2021 | 128.82 | 129.85 | 127.75 | 129.24 | 170,589 | +0.54(+0.42%) |
May 17, 2021 | 130.28 | 131.62 | 128.47 | 128.70 | 84,990 | -2.20(-1.68%) |
May 14, 2021 | 131.15 | 132.21 | 129.69 | 130.90 | 74,139 | +0.05(+0.04%) |
May 13, 2021 | 126.42 | 131.06 | 126.42 | 130.85 | 146,340 | +4.84(+3.84%) |
May 12, 2021 | 127.51 | 128.88 | 125.86 | 126.01 | 86,699 | -2.09(-1.63%) |
May 11, 2021 | 126.35 | 128.98 | 125.83 | 128.10 | 48,735 | +0.92(+0.73%) |
May 10, 2021 | 128.78 | 129.92 | 127.16 | 127.17 | 98,164 | -2.08(-1.61%) |
May 07, 2021 | 130.78 | 130.78 | 128.70 | 129.26 | 78,445 | -1.31(-1.00%) |
May 06, 2021 | 129.67 | 131.15 | 124.71 | 130.56 | 128,423 | +0.28(+0.21%) |
May 05, 2021 | 131.63 | 131.63 | 127.97 | 130.29 | 88,450 | -0.95(-0.73%) |
May 04, 2021 | 128.05 | 131.34 | 127.71 | 131.24 | 162,494 | +3.10(+2.42%) |