Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 125.45 | 125.87 | 124.56 | 124.89 | 26,410 | -0.40(-0.32%) |
Jul 29, 2021 | 125.82 | 126.18 | 125.11 | 125.29 | 14,800 | -0.15(-0.12%) |
Jul 28, 2021 | 125.11 | 126.07 | 124.62 | 125.45 | 14,193 | -0.66(-0.52%) |
Jul 27, 2021 | 126.05 | 126.19 | 125.37 | 126.11 | 27,721 | -0.81(-0.64%) |
Jul 26, 2021 | 127.46 | 127.58 | 126.51 | 126.92 | 21,941 | -0.84(-0.66%) |
Jul 23, 2021 | 127.28 | 127.84 | 126.84 | 127.75 | 27,123 | +1.20(+0.95%) |
Jul 22, 2021 | 127.08 | 127.33 | 126.20 | 126.55 | 23,514 | +1.23(+0.98%) |
Jul 21, 2021 | 124.54 | 125.76 | 124.30 | 125.32 | 21,393 | +1.20(+0.97%) |
Jul 20, 2021 | 122.37 | 124.12 | 122.25 | 124.12 | 23,805 | +1.86(+1.52%) |
Jul 19, 2021 | 122.88 | 123.17 | 121.10 | 122.26 | 30,117 | -3.71(-2.95%) |
Jul 16, 2021 | 126.35 | 126.35 | 125.47 | 125.97 | 40,141 | -1.33(-1.04%) |
Jul 15, 2021 | 127.13 | 127.88 | 125.81 | 127.30 | 73,748 | -0.68(-0.53%) |
Jul 14, 2021 | 129.53 | 129.53 | 127.92 | 127.98 | 22,571 | -1.12(-0.87%) |
Jul 13, 2021 | 129.56 | 130.27 | 129.02 | 129.10 | 36,370 | -0.45(-0.35%) |
Jul 12, 2021 | 128.86 | 129.81 | 128.76 | 129.56 | 33,812 | +1.75(+1.37%) |
Jul 09, 2021 | 126.91 | 128.29 | 126.91 | 127.81 | 13,402 | +2.44(+1.95%) |
Jul 08, 2021 | 125.45 | 125.94 | 124.47 | 125.36 | 41,910 | -2.51(-1.96%) |
Jul 07, 2021 | 126.50 | 128.19 | 126.28 | 127.87 | 43,016 | +2.31(+1.84%) |
Jul 06, 2021 | 126.67 | 127.28 | 124.78 | 125.56 | 45,151 | -0.28(-0.22%) |
Jul 02, 2021 | 125.20 | 126.15 | 124.75 | 125.84 | 71,235 | +1.05(+0.84%) |
Jul 01, 2021 | 124.56 | 124.93 | 124.22 | 124.79 | 28,491 | +0.35(+0.28%) |
Jun 30, 2021 | 125.14 | 126.33 | 123.51 | 124.44 | 28,601 | -0.84(-0.67%) |
Jun 29, 2021 | 124.95 | 126.63 | 124.80 | 125.28 | 18,852 | +1.18(+0.95%) |
Jun 28, 2021 | 124.28 | 124.62 | 123.63 | 124.10 | 57,104 | -0.08(-0.06%) |
Jun 25, 2021 | 124.30 | 124.65 | 123.47 | 124.18 | 20,510 | +1.49(+1.21%) |
Jun 24, 2021 | 123.39 | 123.39 | 122.03 | 122.69 | 18,782 | +0.36(+0.29%) |
Jun 23, 2021 | 123.46 | 123.48 | 122.08 | 122.33 | 12,655 | -0.99(-0.80%) |
Jun 22, 2021 | 122.33 | 124.00 | 122.08 | 123.32 | 47,023 | -0.06(-0.05%) |
Jun 21, 2021 | 121.19 | 123.79 | 120.86 | 123.39 | 41,564 | +3.78(+3.16%) |
Jun 18, 2021 | 120.58 | 121.47 | 119.27 | 119.60 | 49,513 | -2.92(-2.38%) |
Jun 17, 2021 | 121.97 | 123.15 | 121.80 | 122.52 | 26,457 | -2.16(-1.73%) |
Jun 16, 2021 | 125.24 | 126.19 | 124.14 | 124.68 | 49,625 | +0.77(+0.62%) |
Jun 15, 2021 | 123.97 | 125.09 | 123.49 | 123.91 | 23,507 | +2.45(+2.02%) |
Jun 14, 2021 | 121.52 | 121.79 | 120.56 | 121.46 | 16,424 | +0.67(+0.55%) |
Jun 11, 2021 | 120.90 | 121.57 | 120.29 | 120.79 | 22,977 | -0.70(-0.58%) |
Jun 10, 2021 | 121.60 | 122.81 | 120.73 | 121.50 | 33,396 | -1.37(-1.12%) |
Jun 09, 2021 | 122.55 | 123.64 | 121.95 | 122.87 | 43,036 | -2.30(-1.84%) |
Jun 08, 2021 | 125.16 | 126.37 | 124.48 | 125.17 | 30,876 | +0.52(+0.41%) |
Jun 07, 2021 | 124.90 | 125.24 | 124.14 | 124.65 | 15,281 | -0.27(-0.21%) |
Jun 04, 2021 | 123.87 | 125.11 | 123.86 | 124.92 | 15,632 | +1.24(+1.00%) |
Jun 03, 2021 | 123.20 | 123.68 | 122.87 | 123.68 | 47,065 | +1.38(+1.13%) |
Jun 02, 2021 | 121.61 | 122.65 | 121.15 | 122.30 | 23,070 | +0.52(+0.43%) |
Jun 01, 2021 | 122.11 | 122.16 | 121.18 | 121.78 | 26,966 | +0.52(+0.43%) |
May 28, 2021 | 121.98 | 122.05 | 120.90 | 121.26 | 21,681 | -0.76(-0.62%) |
May 27, 2021 | 121.99 | 122.41 | 121.58 | 122.02 | 33,495 | +0.75(+0.62%) |
May 26, 2021 | 122.06 | 122.06 | 120.92 | 121.27 | 12,480 | -1.10(-0.90%) |
May 25, 2021 | 122.75 | 123.05 | 122.03 | 122.37 | 24,335 | -0.63(-0.51%) |
May 24, 2021 | 122.74 | 123.06 | 122.16 | 123.00 | 14,494 | +0.35(+0.28%) |
May 21, 2021 | 122.70 | 123.22 | 122.30 | 122.65 | 33,284 | +0.71(+0.58%) |
May 20, 2021 | 120.39 | 122.61 | 120.38 | 121.94 | 38,942 | +2.55(+2.14%) |
May 19, 2021 | 119.42 | 120.22 | 118.87 | 119.39 | 52,391 | +2.50(+2.14%) |
May 18, 2021 | 117.30 | 117.79 | 116.53 | 116.89 | 18,698 | +0.67(+0.58%) |
May 17, 2021 | 115.96 | 116.61 | 115.64 | 116.22 | 19,462 | -0.63(-0.54%) |
May 14, 2021 | 116.19 | 117.17 | 115.69 | 116.85 | 14,267 | +1.32(+1.14%) |
May 13, 2021 | 115.13 | 116.47 | 114.32 | 115.53 | 46,293 | +0.70(+0.61%) |
May 12, 2021 | 116.55 | 117.15 | 114.38 | 114.83 | 29,609 | -0.01(-0.01%) |
May 11, 2021 | 115.05 | 116.06 | 114.73 | 114.84 | 34,321 | -3.67(-3.10%) |
May 10, 2021 | 118.94 | 119.77 | 118.05 | 118.52 | 41,367 | +0.27(+0.23%) |
May 07, 2021 | 116.90 | 118.25 | 116.62 | 118.25 | 16,425 | +1.42(+1.21%) |
May 06, 2021 | 115.75 | 116.84 | 115.23 | 116.83 | 19,709 | +1.13(+0.98%) |
May 05, 2021 | 115.34 | 116.02 | 114.89 | 115.70 | 24,704 | +2.56(+2.26%) |
May 04, 2021 | 112.39 | 113.29 | 112.02 | 113.14 | 37,628 | -1.90(-1.65%) |