Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 128.77 | 128.84 | 128.23 | 128.33 | 22,303 | -0.62(-0.48%) |
Jul 29, 2021 | 128.89 | 129.07 | 128.89 | 128.95 | 7,133 | +0.55(+0.43%) |
Jul 28, 2021 | 128.00 | 128.44 | 127.95 | 128.40 | 9,089 | +0.21(+0.16%) |
Jul 27, 2021 | 127.66 | 128.27 | 127.54 | 128.19 | 7,172 | +0.57(+0.45%) |
Jul 26, 2021 | 127.63 | 127.70 | 127.57 | 127.62 | 7,857 | +0.67(+0.53%) |
Jul 23, 2021 | 127.10 | 127.10 | 126.95 | 126.95 | 6,128 | -0.16(-0.12%) |
Jul 22, 2021 | 127.12 | 127.24 | 126.93 | 127.10 | 5,924 | +0.41(+0.33%) |
Jul 21, 2021 | 125.93 | 126.69 | 125.93 | 126.69 | 10,081 | +0.84(+0.67%) |
Jul 20, 2021 | 125.53 | 125.85 | 125.53 | 125.85 | 18,695 | -0.34(-0.27%) |
Jul 19, 2021 | 126.73 | 126.73 | 126.08 | 126.19 | 25,717 | -0.87(-0.69%) |
Jul 16, 2021 | 127.59 | 127.59 | 126.97 | 127.06 | 10,849 | -0.56(-0.44%) |
Jul 15, 2021 | 127.89 | 128.01 | 127.48 | 127.62 | 15,392 | -0.33(-0.26%) |
Jul 14, 2021 | 128.22 | 128.27 | 127.92 | 127.95 | 8,711 | +0.42(+0.33%) |
Jul 13, 2021 | 127.74 | 127.84 | 127.52 | 127.53 | 10,704 | -0.66(-0.52%) |
Jul 12, 2021 | 128.00 | 128.35 | 128.00 | 128.19 | 10,876 | -0.09(-0.07%) |
Jul 09, 2021 | 127.92 | 128.28 | 127.72 | 128.28 | 14,963 | +0.99(+0.77%) |
Jul 08, 2021 | 127.30 | 127.31 | 127.02 | 127.29 | 13,492 | -0.15(-0.12%) |
Jul 07, 2021 | 127.55 | 127.57 | 127.06 | 127.44 | 11,443 | +0.02(+0.01%) |
Jul 06, 2021 | 127.71 | 127.84 | 127.22 | 127.43 | 197,601 | -0.36(-0.28%) |
Jul 02, 2021 | 127.14 | 127.80 | 127.14 | 127.79 | 5,303 | +0.75(+0.59%) |
Jul 01, 2021 | 127.38 | 127.38 | 127.01 | 127.04 | 9,924 | -0.75(-0.58%) |
Jun 30, 2021 | 127.69 | 127.79 | 127.46 | 127.79 | 6,205 | -0.16(-0.13%) |
Jun 29, 2021 | 127.80 | 127.95 | 127.74 | 127.95 | 5,280 | -0.23(-0.18%) |
Jun 28, 2021 | 128.39 | 128.56 | 128.18 | 128.18 | 5,598 | -0.14(-0.11%) |
Jun 25, 2021 | 128.63 | 128.63 | 128.20 | 128.33 | 8,935 | -0.43(-0.33%) |
Jun 24, 2021 | 128.57 | 128.76 | 128.35 | 128.76 | 18,209 | -0.20(-0.16%) |
Jun 23, 2021 | 129.24 | 129.31 | 128.91 | 128.96 | 7,650 | +0.07(+0.05%) |
Jun 22, 2021 | 128.37 | 128.95 | 128.37 | 128.89 | 4,712 | +0.21(+0.16%) |
Jun 21, 2021 | 128.34 | 128.73 | 128.28 | 128.68 | 29,780 | +1.09(+0.86%) |
Jun 18, 2021 | 127.88 | 127.88 | 127.50 | 127.59 | 23,390 | -1.02(-0.79%) |
Jun 17, 2021 | 128.79 | 128.97 | 128.49 | 128.60 | 19,850 | -0.71(-0.55%) |
Jun 16, 2021 | 130.39 | 130.39 | 129.32 | 129.32 | 16,268 | -0.76(-0.58%) |
Jun 15, 2021 | 130.13 | 130.15 | 130.02 | 130.07 | 8,038 | -0.29(-0.22%) |
Jun 14, 2021 | 130.43 | 130.45 | 130.34 | 130.37 | 6,143 | -0.01(-0.01%) |
Jun 11, 2021 | 130.54 | 130.54 | 130.26 | 130.38 | 10,814 | -0.51(-0.39%) |
Jun 10, 2021 | 130.64 | 130.95 | 130.63 | 130.89 | 4,229 | +0.51(+0.39%) |
Jun 09, 2021 | 130.70 | 130.70 | 130.36 | 130.38 | 3,859 | -0.39(-0.30%) |
Jun 08, 2021 | 130.57 | 130.81 | 130.47 | 130.77 | 5,095 | -0.27(-0.20%) |
Jun 07, 2021 | 131.01 | 131.05 | 130.84 | 131.04 | 3,902 | +0.17(+0.13%) |
Jun 04, 2021 | 131.12 | 131.19 | 130.82 | 130.87 | 17,529 | +0.54(+0.41%) |
Jun 03, 2021 | 130.53 | 130.53 | 130.14 | 130.33 | 23,741 | -0.60(-0.46%) |
Jun 02, 2021 | 130.77 | 131.01 | 130.77 | 130.93 | 12,887 | +0.16(+0.13%) |
Jun 01, 2021 | 131.09 | 131.09 | 130.77 | 130.77 | 11,902 | -0.34(-0.26%) |
May 28, 2021 | 130.78 | 131.16 | 130.77 | 131.11 | 25,525 | -0.12(-0.09%) |
May 27, 2021 | 130.89 | 131.33 | 130.89 | 131.23 | 12,753 | +0.76(+0.58%) |
May 26, 2021 | 130.61 | 130.63 | 130.41 | 130.47 | 8,509 | -0.20(-0.15%) |
May 25, 2021 | 130.51 | 130.79 | 130.51 | 130.67 | 4,355 | -0.16(-0.12%) |
May 24, 2021 | 130.71 | 130.89 | 130.71 | 130.84 | 24,803 | +0.06(+0.04%) |
May 21, 2021 | 131.21 | 131.21 | 130.68 | 130.78 | 10,528 | -0.33(-0.25%) |
May 20, 2021 | 130.76 | 131.14 | 130.76 | 131.10 | 12,115 | +0.65(+0.50%) |
May 19, 2021 | 130.81 | 130.95 | 130.18 | 130.45 | 17,256 | -0.67(-0.51%) |
May 18, 2021 | 131.25 | 131.33 | 131.09 | 131.13 | 12,146 | +0.45(+0.34%) |
May 17, 2021 | 130.40 | 130.71 | 130.27 | 130.68 | 31,120 | +0.42(+0.32%) |
May 14, 2021 | 130.22 | 130.31 | 130.14 | 130.26 | 10,198 | +0.41(+0.32%) |
May 13, 2021 | 129.64 | 129.87 | 129.64 | 129.85 | 2,479 | -0.02(-0.02%) |
May 12, 2021 | 130.37 | 130.45 | 129.85 | 129.87 | 17,752 | -0.82(-0.63%) |
May 11, 2021 | 130.60 | 130.94 | 130.60 | 130.70 | 8,079 | +0.09(+0.07%) |
May 10, 2021 | 130.65 | 130.78 | 130.47 | 130.61 | 27,068 | +1.18(+0.91%) |
May 07, 2021 | 128.63 | 129.45 | 128.63 | 129.43 | 12,294 | +0.96(+0.75%) |
May 06, 2021 | 128.45 | 128.47 | 128.17 | 128.47 | 5,923 | -0.08(-0.06%) |
May 05, 2021 | 128.51 | 128.56 | 128.38 | 128.55 | 2,225 | +0.17(+0.13%) |
May 04, 2021 | 128.02 | 128.39 | 127.98 | 128.38 | 7,253 | -0.14(-0.11%) |