Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 137.36 | 138.25 | 133.21 | 135.31 | 777,839 | +0.58(+0.43%) |
Jul 29, 2021 | 132.24 | 135.03 | 132.12 | 134.74 | 787,321 | +2.42(+1.83%) |
Jul 28, 2021 | 132.84 | 132.84 | 131.98 | 132.32 | 768,223 | -0.69(-0.52%) |
Jul 27, 2021 | 132.34 | 133.99 | 131.47 | 133.00 | 613,313 | +0.47(+0.36%) |
Jul 26, 2021 | 133.19 | 133.85 | 132.03 | 132.53 | 351,276 | -0.82(-0.62%) |
Jul 23, 2021 | 132.06 | 133.56 | 132.06 | 133.36 | 362,989 | +1.16(+0.88%) |
Jul 22, 2021 | 132.52 | 132.92 | 131.69 | 132.20 | 370,620 | -0.41(-0.31%) |
Jul 21, 2021 | 132.70 | 133.59 | 132.32 | 132.61 | 551,923 | -0.35(-0.27%) |
Jul 20, 2021 | 130.22 | 133.92 | 129.46 | 132.96 | 832,721 | +3.50(+2.71%) |
Jul 19, 2021 | 129.64 | 130.57 | 128.09 | 129.46 | 666,858 | -1.00(-0.76%) |
Jul 16, 2021 | 130.27 | 130.93 | 129.55 | 130.45 | 903,695 | +0.89(+0.69%) |
Jul 15, 2021 | 128.59 | 129.66 | 127.73 | 129.56 | 594,537 | +0.96(+0.75%) |
Jul 14, 2021 | 127.77 | 129.00 | 127.19 | 128.60 | 483,412 | +0.97(+0.76%) |
Jul 13, 2021 | 128.45 | 129.56 | 127.00 | 127.63 | 373,852 | -1.12(-0.87%) |
Jul 12, 2021 | 127.63 | 129.11 | 127.46 | 128.76 | 524,878 | +0.88(+0.69%) |
Jul 09, 2021 | 126.70 | 127.90 | 125.83 | 127.88 | 860,832 | +2.13(+1.69%) |
Jul 08, 2021 | 123.41 | 125.89 | 123.30 | 125.75 | 495,559 | +1.33(+1.07%) |
Jul 07, 2021 | 123.69 | 125.12 | 122.92 | 124.42 | 681,244 | +0.49(+0.39%) |
Jul 06, 2021 | 121.56 | 124.16 | 120.31 | 123.93 | 600,970 | +2.35(+1.93%) |
Jul 02, 2021 | 121.32 | 122.51 | 120.31 | 121.58 | 592,439 | +0.67(+0.55%) |
Jul 01, 2021 | 120.09 | 121.87 | 119.80 | 120.91 | 603,146 | +0.74(+0.62%) |
Jun 30, 2021 | 121.48 | 122.14 | 120.00 | 120.17 | 566,390 | -1.16(-0.96%) |
Jun 29, 2021 | 121.28 | 122.18 | 121.07 | 121.33 | 353,218 | +0.00(+0.00%) |
Jun 28, 2021 | 121.77 | 121.87 | 119.97 | 121.33 | 493,234 | -0.40(-0.33%) |
Jun 25, 2021 | 121.02 | 122.05 | 120.89 | 121.73 | 806,745 | +0.22(+0.18%) |
Jun 24, 2021 | 122.09 | 122.40 | 120.69 | 121.51 | 577,294 | -0.28(-0.23%) |
Jun 23, 2021 | 121.18 | 122.44 | 120.80 | 121.79 | 709,344 | +0.28(+0.23%) |
Jun 22, 2021 | 122.09 | 122.18 | 121.11 | 121.51 | 568,755 | -0.41(-0.34%) |
Jun 21, 2021 | 120.04 | 122.13 | 119.51 | 121.92 | 919,940 | +2.55(+2.13%) |
Jun 18, 2021 | 120.99 | 121.72 | 119.29 | 119.38 | 1,412,925 | -1.70(-1.41%) |
Jun 17, 2021 | 120.06 | 121.35 | 119.60 | 121.08 | 574,872 | +0.75(+0.62%) |
Jun 16, 2021 | 121.55 | 121.92 | 120.29 | 120.33 | 496,684 | -0.69(-0.57%) |
Jun 15, 2021 | 121.32 | 121.70 | 120.67 | 121.02 | 563,268 | -0.67(-0.55%) |
Jun 14, 2021 | 120.81 | 121.76 | 120.58 | 121.70 | 924,045 | -0.06(-0.05%) |
Jun 11, 2021 | 121.90 | 122.10 | 120.89 | 121.76 | 990,332 | +0.20(+0.16%) |
Jun 10, 2021 | 119.51 | 121.90 | 119.50 | 121.56 | 880,814 | +1.99(+1.66%) |
Jun 09, 2021 | 119.37 | 120.65 | 118.75 | 119.57 | 1,655,741 | +0.72(+0.61%) |
Jun 08, 2021 | 117.48 | 119.03 | 117.06 | 118.85 | 1,730,563 | +1.86(+1.59%) |
Jun 07, 2021 | 116.86 | 117.86 | 116.42 | 116.99 | 1,110,932 | +0.70(+0.60%) |
Jun 04, 2021 | 116.72 | 116.26 | 115.63 | 116.29 | 1,255,342 | +0.03(+0.02%) |
Jun 03, 2021 | 116.64 | 116.97 | 115.53 | 116.26 | 1,120,259 | -0.67(-0.58%) |
Jun 02, 2021 | 115.56 | 117.01 | 115.23 | 116.94 | 2,325,537 | +1.95(+1.70%) |
Jun 01, 2021 | 113.17 | 115.00 | 112.62 | 114.98 | 961,297 | +2.12(+1.87%) |
May 28, 2021 | 112.55 | 113.26 | 111.81 | 112.87 | 749,746 | +0.72(+0.64%) |
May 27, 2021 | 113.32 | 113.97 | 111.93 | 112.15 | 1,003,792 | -1.06(-0.94%) |
May 26, 2021 | 112.80 | 114.07 | 112.65 | 113.21 | 727,301 | +0.41(+0.37%) |
May 25, 2021 | 112.20 | 113.39 | 111.23 | 112.80 | 997,399 | +0.60(+0.54%) |
May 24, 2021 | 111.27 | 112.57 | 111.18 | 112.19 | 585,874 | +1.55(+1.40%) |
May 21, 2021 | 110.73 | 111.20 | 110.06 | 110.64 | 794,305 | -0.14(-0.13%) |
May 20, 2021 | 108.81 | 111.27 | 108.61 | 110.79 | 1,138,215 | +1.16(+1.06%) |
May 19, 2021 | 109.60 | 109.78 | 108.14 | 109.63 | 803,455 | -0.68(-0.61%) |
May 18, 2021 | 110.45 | 110.98 | 109.99 | 110.30 | 410,398 | -0.51(-0.46%) |
May 17, 2021 | 110.65 | 111.44 | 109.70 | 110.81 | 502,122 | +0.75(+0.68%) |
May 14, 2021 | 110.05 | 111.06 | 109.76 | 110.07 | 503,705 | +0.24(+0.22%) |
May 13, 2021 | 107.84 | 110.91 | 107.53 | 109.83 | 827,934 | +2.10(+1.95%) |
May 12, 2021 | 110.48 | 110.83 | 107.53 | 107.73 | 878,862 | -2.62(-2.37%) |
May 11, 2021 | 110.21 | 110.78 | 109.57 | 110.35 | 962,379 | -0.62(-0.56%) |
May 10, 2021 | 111.01 | 112.25 | 110.87 | 110.97 | 832,839 | +0.52(+0.47%) |
May 07, 2021 | 108.65 | 110.55 | 108.65 | 110.45 | 594,102 | +1.56(+1.43%) |
May 06, 2021 | 106.93 | 109.24 | 106.93 | 108.89 | 543,222 | +2.65(+2.49%) |
May 05, 2021 | 106.68 | 107.17 | 105.39 | 106.24 | 562,083 | -1.16(-1.08%) |
May 04, 2021 | 107.93 | 109.13 | 106.91 | 107.40 | 499,948 | -0.61(-0.57%) |