Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 126.67 | 127.08 | 126.38 | 126.66 | 121,579 | +1.07(+0.85%) |
Jul 29, 2021 | 124.96 | 125.63 | 124.94 | 125.59 | 253,985 | +0.74(+0.59%) |
Jul 28, 2021 | 124.17 | 124.92 | 124.01 | 124.85 | 180,998 | -0.78(-0.62%) |
Jul 27, 2021 | 125.17 | 125.63 | 124.92 | 125.63 | 201,185 | +0.65(+0.52%) |
Jul 26, 2021 | 124.65 | 125.11 | 124.59 | 124.98 | 135,647 | -0.54(-0.43%) |
Jul 23, 2021 | 125.12 | 125.88 | 124.95 | 125.52 | 133,570 | +1.61(+1.30%) |
Jul 22, 2021 | 124.93 | 125.08 | 123.75 | 123.91 | 329,660 | -2.47(-1.95%) |
Jul 21, 2021 | 125.70 | 126.46 | 125.69 | 126.38 | 190,617 | +0.14(+0.11%) |
Jul 20, 2021 | 126.42 | 126.60 | 126.02 | 126.23 | 152,298 | +0.58(+0.46%) |
Jul 19, 2021 | 126.20 | 126.36 | 125.51 | 125.66 | 265,967 | -0.01(-0.01%) |
Jul 16, 2021 | 125.78 | 126.03 | 125.46 | 125.67 | 162,687 | +0.38(+0.30%) |
Jul 15, 2021 | 125.86 | 125.91 | 125.04 | 125.29 | 211,653 | -0.84(-0.67%) |
Jul 14, 2021 | 125.51 | 126.37 | 125.30 | 126.13 | 173,134 | +0.20(+0.16%) |
Jul 13, 2021 | 125.85 | 126.39 | 125.81 | 125.93 | 330,569 | -0.27(-0.21%) |
Jul 12, 2021 | 126.75 | 126.81 | 126.20 | 126.20 | 204,650 | +0.20(+0.16%) |
Jul 09, 2021 | 125.64 | 126.20 | 125.62 | 126.00 | 280,630 | -0.29(-0.23%) |
Jul 08, 2021 | 125.96 | 126.40 | 125.70 | 126.29 | 176,505 | +0.51(+0.41%) |
Jul 07, 2021 | 124.65 | 126.00 | 124.62 | 125.78 | 243,927 | +1.03(+0.83%) |
Jul 06, 2021 | 124.92 | 125.05 | 124.30 | 124.75 | 146,833 | -0.76(-0.61%) |
Jul 02, 2021 | 124.78 | 125.95 | 124.75 | 125.51 | 156,250 | +0.72(+0.58%) |
Jul 01, 2021 | 124.71 | 125.14 | 124.68 | 124.79 | 276,681 | +0.05(+0.04%) |
Jun 30, 2021 | 125.35 | 125.93 | 124.39 | 124.74 | 354,186 | -1.94(-1.53%) |
Jun 29, 2021 | 126.58 | 126.68 | 126.35 | 126.68 | 336,279 | +0.05(+0.04%) |
Jun 28, 2021 | 126.15 | 126.66 | 126.12 | 126.63 | 290,103 | -0.05(-0.04%) |
Jun 25, 2021 | 126.65 | 126.76 | 126.22 | 126.68 | 360,859 | +0.32(+0.25%) |
Jun 24, 2021 | 126.15 | 126.54 | 126.10 | 126.36 | 238,651 | +0.46(+0.37%) |
Jun 23, 2021 | 126.88 | 126.90 | 125.82 | 125.90 | 214,894 | -0.64(-0.51%) |
Jun 22, 2021 | 126.09 | 126.67 | 126.07 | 126.54 | 234,701 | -0.16(-0.13%) |
Jun 21, 2021 | 125.75 | 126.82 | 125.65 | 126.70 | 185,901 | +1.39(+1.11%) |
Jun 18, 2021 | 125.60 | 125.88 | 125.01 | 125.31 | 170,574 | -0.65(-0.52%) |
Jun 17, 2021 | 125.31 | 126.01 | 125.09 | 125.96 | 239,239 | -0.20(-0.16%) |
Jun 16, 2021 | 127.78 | 127.92 | 125.99 | 126.16 | 541,422 | -1.61(-1.26%) |
Jun 15, 2021 | 128.08 | 128.17 | 127.37 | 127.77 | 193,893 | +1.05(+0.83%) |
Jun 14, 2021 | 126.33 | 126.88 | 126.15 | 126.72 | 158,170 | +0.06(+0.05%) |
Jun 11, 2021 | 127.09 | 127.27 | 126.32 | 126.66 | 322,698 | -0.16(-0.13%) |
Jun 10, 2021 | 126.70 | 127.22 | 126.68 | 126.82 | 177,235 | +0.19(+0.15%) |
Jun 09, 2021 | 126.96 | 127.45 | 126.61 | 126.63 | 189,206 | +0.11(+0.09%) |
Jun 08, 2021 | 126.67 | 126.87 | 126.01 | 126.52 | 197,706 | +0.85(+0.68%) |
Jun 07, 2021 | 125.78 | 125.88 | 125.55 | 125.67 | 159,163 | +0.03(+0.02%) |
Jun 04, 2021 | 125.03 | 125.72 | 124.79 | 125.64 | 266,116 | +1.85(+1.49%) |
Jun 03, 2021 | 123.85 | 123.98 | 123.40 | 123.79 | 179,453 | -0.16(-0.13%) |
Jun 02, 2021 | 123.83 | 124.27 | 123.61 | 123.95 | 243,571 | +0.49(+0.40%) |
Jun 01, 2021 | 124.00 | 124.09 | 123.17 | 123.46 | 186,974 | -0.21(-0.17%) |
May 28, 2021 | 123.17 | 123.87 | 123.17 | 123.67 | 349,896 | +0.19(+0.15%) |
May 27, 2021 | 123.69 | 123.91 | 123.00 | 123.48 | 281,493 | -1.15(-0.92%) |
May 26, 2021 | 124.55 | 125.03 | 124.36 | 124.63 | 288,104 | -0.20(-0.16%) |
May 25, 2021 | 124.95 | 125.24 | 124.21 | 124.83 | 217,723 | +1.03(+0.83%) |
May 24, 2021 | 123.45 | 123.96 | 122.55 | 123.80 | 173,460 | +0.73(+0.59%) |
May 21, 2021 | 123.41 | 123.58 | 122.67 | 123.07 | 155,163 | +0.29(+0.24%) |
May 20, 2021 | 122.30 | 123.00 | 122.30 | 122.78 | 642,287 | +1.71(+1.41%) |
May 19, 2021 | 121.73 | 122.03 | 120.67 | 121.07 | 281,745 | -0.50(-0.41%) |
May 18, 2021 | 122.00 | 122.14 | 121.50 | 121.57 | 196,336 | +0.26(+0.21%) |
May 17, 2021 | 121.66 | 121.93 | 121.23 | 121.31 | 180,654 | +0.42(+0.34%) |
May 14, 2021 | 120.85 | 121.09 | 120.27 | 120.89 | 181,432 | +0.84(+0.70%) |
May 13, 2021 | 120.00 | 120.37 | 118.00 | 120.05 | 250,442 | +0.70(+0.59%) |
May 12, 2021 | 119.82 | 120.25 | 119.08 | 119.35 | 219,840 | -0.75(-0.62%) |
May 11, 2021 | 120.12 | 120.34 | 119.69 | 120.10 | 370,656 | -0.60(-0.50%) |
May 10, 2021 | 120.49 | 121.31 | 120.45 | 120.70 | 179,065 | -0.29(-0.24%) |
May 07, 2021 | 120.08 | 121.35 | 119.89 | 120.99 | 154,514 | +0.66(+0.55%) |
May 06, 2021 | 119.74 | 120.35 | 119.70 | 120.33 | 217,551 | +1.17(+0.98%) |
May 05, 2021 | 119.12 | 119.32 | 118.38 | 119.16 | 667,925 | +1.06(+0.90%) |
May 04, 2021 | 118.55 | 118.81 | 117.99 | 118.10 | 884,198 | -1.61(-1.34%) |