Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 128.41 | 128.49 | 127.88 | 127.98 | 22,364 | -0.62(-0.48%) |
Jul 29, 2021 | 128.54 | 128.72 | 128.54 | 128.60 | 7,153 | +0.55(+0.43%) |
Jul 28, 2021 | 127.65 | 128.09 | 127.60 | 128.05 | 9,114 | +0.21(+0.16%) |
Jul 27, 2021 | 127.31 | 127.92 | 127.19 | 127.84 | 7,191 | +0.57(+0.45%) |
Jul 26, 2021 | 127.28 | 127.36 | 127.22 | 127.27 | 7,878 | +0.67(+0.53%) |
Jul 23, 2021 | 126.75 | 126.75 | 126.60 | 126.60 | 6,144 | -0.16(-0.12%) |
Jul 22, 2021 | 126.77 | 126.90 | 126.58 | 126.76 | 5,940 | +0.41(+0.33%) |
Jul 21, 2021 | 125.59 | 126.34 | 125.59 | 126.34 | 10,108 | +0.84(+0.67%) |
Jul 20, 2021 | 125.19 | 125.51 | 125.19 | 125.50 | 18,746 | -0.34(-0.27%) |
Jul 19, 2021 | 126.38 | 126.38 | 125.74 | 125.85 | 25,787 | -0.87(-0.69%) |
Jul 16, 2021 | 127.24 | 127.24 | 126.62 | 126.72 | 10,879 | -0.56(-0.44%) |
Jul 15, 2021 | 127.55 | 127.66 | 127.14 | 127.27 | 15,434 | -0.33(-0.26%) |
Jul 14, 2021 | 127.87 | 127.92 | 127.57 | 127.60 | 8,735 | +0.42(+0.33%) |
Jul 13, 2021 | 127.39 | 127.49 | 127.17 | 127.18 | 10,733 | -0.66(-0.52%) |
Jul 12, 2021 | 127.65 | 128.00 | 127.65 | 127.84 | 10,906 | -0.09(-0.07%) |
Jul 09, 2021 | 127.56 | 127.93 | 127.37 | 127.93 | 15,004 | +0.98(+0.78%) |
Jul 08, 2021 | 126.95 | 126.96 | 126.68 | 126.94 | 13,529 | -0.15(-0.12%) |
Jul 07, 2021 | 127.20 | 127.22 | 126.72 | 127.10 | 11,475 | +0.02(+0.01%) |
Jul 06, 2021 | 127.36 | 127.49 | 126.88 | 127.08 | 198,142 | -0.36(-0.28%) |
Jul 02, 2021 | 126.79 | 127.45 | 126.79 | 127.44 | 5,317 | +0.75(+0.59%) |
Jul 01, 2021 | 127.03 | 127.03 | 126.67 | 126.70 | 9,951 | -0.75(-0.58%) |
Jun 30, 2021 | 127.35 | 127.44 | 127.11 | 127.44 | 6,222 | -0.16(-0.13%) |
Jun 29, 2021 | 127.45 | 127.60 | 127.39 | 127.60 | 5,294 | -0.23(-0.18%) |
Jun 28, 2021 | 128.04 | 128.21 | 127.83 | 127.83 | 5,613 | -0.14(-0.11%) |
Jun 25, 2021 | 128.28 | 128.28 | 127.85 | 127.98 | 8,960 | -0.43(-0.33%) |
Jun 24, 2021 | 128.22 | 128.41 | 128.00 | 128.41 | 18,259 | -0.20(-0.16%) |
Jun 23, 2021 | 128.88 | 128.96 | 128.56 | 128.61 | 7,671 | +0.07(+0.05%) |
Jun 22, 2021 | 128.01 | 128.60 | 128.01 | 128.54 | 4,725 | +0.21(+0.16%) |
Jun 21, 2021 | 127.99 | 128.38 | 127.92 | 128.33 | 29,862 | +1.09(+0.86%) |
Jun 18, 2021 | 127.53 | 127.53 | 127.16 | 127.24 | 23,454 | -1.01(-0.79%) |
Jun 17, 2021 | 128.44 | 128.62 | 128.14 | 128.25 | 19,904 | -0.71(-0.55%) |
Jun 16, 2021 | 130.04 | 130.04 | 128.96 | 128.96 | 16,313 | -0.76(-0.58%) |
Jun 15, 2021 | 129.77 | 129.79 | 129.66 | 129.72 | 8,060 | -0.29(-0.22%) |
Jun 14, 2021 | 130.07 | 130.10 | 129.99 | 130.01 | 6,160 | -0.01(-0.01%) |
Jun 11, 2021 | 130.18 | 130.18 | 129.91 | 130.02 | 10,843 | -0.51(-0.39%) |
Jun 10, 2021 | 130.29 | 130.59 | 130.28 | 130.53 | 4,241 | +0.51(+0.39%) |
Jun 09, 2021 | 130.34 | 130.34 | 130.00 | 130.02 | 3,869 | -0.39(-0.30%) |
Jun 08, 2021 | 130.21 | 130.45 | 130.12 | 130.41 | 5,109 | -0.27(-0.21%) |
Jun 07, 2021 | 130.65 | 130.69 | 130.49 | 130.68 | 3,913 | +0.17(+0.13%) |
Jun 04, 2021 | 130.76 | 130.83 | 130.46 | 130.51 | 17,577 | +0.53(+0.41%) |
Jun 03, 2021 | 130.17 | 130.17 | 129.78 | 129.97 | 23,806 | -0.60(-0.46%) |
Jun 02, 2021 | 130.41 | 130.65 | 130.41 | 130.58 | 12,923 | +0.16(+0.13%) |
Jun 01, 2021 | 130.73 | 130.73 | 130.41 | 130.41 | 11,934 | -0.34(-0.26%) |
May 28, 2021 | 130.42 | 130.80 | 130.41 | 130.75 | 25,595 | -0.12(-0.09%) |
May 27, 2021 | 130.54 | 130.97 | 130.54 | 130.87 | 12,787 | +0.75(+0.58%) |
May 26, 2021 | 130.25 | 130.28 | 130.06 | 130.12 | 8,532 | -0.20(-0.15%) |
May 25, 2021 | 130.15 | 130.43 | 130.15 | 130.32 | 4,367 | -0.16(-0.12%) |
May 24, 2021 | 130.35 | 130.53 | 130.35 | 130.48 | 24,871 | +0.06(+0.04%) |
May 21, 2021 | 130.85 | 130.85 | 130.33 | 130.42 | 10,556 | -0.33(-0.25%) |
May 20, 2021 | 130.40 | 130.78 | 130.40 | 130.75 | 12,148 | +0.65(+0.50%) |
May 19, 2021 | 130.45 | 130.59 | 129.83 | 130.10 | 17,303 | -0.67(-0.51%) |
May 18, 2021 | 130.89 | 130.97 | 130.74 | 130.77 | 12,179 | +0.45(+0.34%) |
May 17, 2021 | 130.04 | 130.35 | 129.91 | 130.32 | 31,205 | +0.42(+0.32%) |
May 14, 2021 | 129.87 | 129.95 | 129.78 | 129.91 | 10,225 | +0.41(+0.32%) |
May 13, 2021 | 129.28 | 129.51 | 129.28 | 129.49 | 2,486 | -0.02(-0.02%) |
May 12, 2021 | 130.01 | 130.10 | 129.50 | 129.52 | 17,800 | -0.82(-0.63%) |
May 11, 2021 | 130.24 | 130.58 | 130.24 | 130.34 | 8,101 | +0.09(+0.07%) |
May 10, 2021 | 130.30 | 130.42 | 130.12 | 130.25 | 27,142 | +1.17(+0.91%) |
May 07, 2021 | 128.28 | 129.09 | 128.28 | 129.08 | 12,328 | +0.96(+0.75%) |
May 06, 2021 | 128.10 | 128.12 | 127.82 | 128.12 | 5,939 | -0.08(-0.06%) |
May 05, 2021 | 128.16 | 128.21 | 128.03 | 128.20 | 2,231 | +0.17(+0.13%) |
May 04, 2021 | 127.67 | 128.04 | 127.63 | 128.03 | 7,273 | -0.14(-0.11%) |