Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 132.16 | 134.24 | 131.89 | 133.70 | 552,187 | +0.88(+0.66%) |
Jul 29, 2021 | 132.14 | 133.85 | 131.60 | 132.81 | 235,174 | +1.65(+1.26%) |
Jul 28, 2021 | 131.20 | 131.58 | 129.45 | 131.16 | 265,687 | +0.94(+0.72%) |
Jul 27, 2021 | 130.32 | 130.55 | 127.06 | 130.22 | 428,220 | -1.37(-1.04%) |
Jul 26, 2021 | 130.66 | 131.99 | 128.81 | 131.60 | 310,724 | +1.28(+0.98%) |
Jul 23, 2021 | 129.77 | 130.42 | 128.48 | 130.32 | 196,684 | +1.24(+0.96%) |
Jul 22, 2021 | 130.39 | 130.58 | 128.13 | 129.08 | 145,157 | -1.06(-0.82%) |
Jul 21, 2021 | 130.01 | 131.55 | 129.12 | 130.15 | 188,188 | +0.64(+0.50%) |
Jul 20, 2021 | 126.48 | 130.17 | 126.48 | 129.51 | 277,507 | +3.65(+2.90%) |
Jul 19, 2021 | 127.60 | 128.73 | 124.60 | 125.85 | 249,459 | -2.92(-2.26%) |
Jul 16, 2021 | 130.40 | 130.40 | 128.49 | 128.77 | 197,984 | -0.81(-0.63%) |
Jul 15, 2021 | 128.37 | 130.19 | 127.96 | 129.58 | 148,276 | +0.46(+0.36%) |
Jul 14, 2021 | 129.73 | 130.37 | 127.94 | 129.12 | 169,733 | -0.14(-0.11%) |
Jul 13, 2021 | 130.10 | 130.26 | 128.81 | 129.27 | 158,176 | -0.90(-0.69%) |
Jul 12, 2021 | 128.53 | 130.22 | 127.93 | 130.17 | 188,822 | +1.01(+0.78%) |
Jul 09, 2021 | 128.59 | 129.83 | 128.43 | 129.16 | 186,302 | +1.78(+1.40%) |
Jul 08, 2021 | 127.19 | 128.43 | 125.73 | 127.38 | 239,343 | -1.62(-1.26%) |
Jul 07, 2021 | 127.44 | 129.44 | 127.18 | 129.00 | 182,884 | +1.08(+0.85%) |
Jul 06, 2021 | 128.82 | 128.82 | 127.17 | 127.91 | 477,872 | -1.07(-0.83%) |
Jul 02, 2021 | 126.92 | 129.17 | 126.44 | 128.99 | 301,128 | +2.16(+1.70%) |
Jul 01, 2021 | 126.92 | 127.64 | 126.45 | 126.83 | 408,986 | +0.54(+0.43%) |
Jun 30, 2021 | 126.16 | 126.64 | 124.70 | 126.29 | 420,118 | -0.35(-0.28%) |
Jun 29, 2021 | 126.55 | 127.10 | 125.69 | 126.65 | 341,679 | +0.58(+0.46%) |
Jun 28, 2021 | 126.24 | 127.05 | 124.75 | 126.07 | 228,707 | -0.16(-0.13%) |
Jun 25, 2021 | 126.08 | 127.11 | 125.52 | 126.24 | 1,094,395 | +0.16(+0.13%) |
Jun 24, 2021 | 124.84 | 126.44 | 124.22 | 126.07 | 295,374 | +1.96(+1.58%) |
Jun 23, 2021 | 123.27 | 124.81 | 122.67 | 124.11 | 245,030 | +1.08(+0.88%) |
Jun 22, 2021 | 123.39 | 123.68 | 121.46 | 123.04 | 344,153 | +1.07(+0.88%) |
Jun 21, 2021 | 119.07 | 122.17 | 118.14 | 121.97 | 333,945 | +3.87(+3.28%) |
Jun 18, 2021 | 116.85 | 119.57 | 116.34 | 118.10 | 676,362 | +0.16(+0.14%) |
Jun 17, 2021 | 120.46 | 120.46 | 116.20 | 117.94 | 194,837 | -2.31(-1.92%) |
Jun 16, 2021 | 121.69 | 121.94 | 120.06 | 120.25 | 139,945 | -2.00(-1.64%) |
Jun 15, 2021 | 120.78 | 122.47 | 120.61 | 122.25 | 169,770 | +1.32(+1.09%) |
Jun 14, 2021 | 122.94 | 122.94 | 120.35 | 120.93 | 235,129 | -2.18(-1.77%) |
Jun 11, 2021 | 123.37 | 123.77 | 122.29 | 123.11 | 124,709 | +0.34(+0.28%) |
Jun 10, 2021 | 123.65 | 124.09 | 122.65 | 122.77 | 134,992 | -0.34(-0.28%) |
Jun 09, 2021 | 124.21 | 124.42 | 122.64 | 123.11 | 96,202 | -1.41(-1.14%) |
Jun 08, 2021 | 122.86 | 124.64 | 121.69 | 124.53 | 154,644 | +1.43(+1.16%) |
Jun 07, 2021 | 124.85 | 125.94 | 122.87 | 123.09 | 121,870 | -1.81(-1.45%) |
Jun 04, 2021 | 124.41 | 125.51 | 123.89 | 124.91 | 95,122 | +0.81(+0.65%) |
Jun 03, 2021 | 123.54 | 124.41 | 121.69 | 124.10 | 149,595 | +0.58(+0.47%) |
Jun 02, 2021 | 125.11 | 126.20 | 123.31 | 123.51 | 143,552 | -1.56(-1.24%) |
Jun 01, 2021 | 123.94 | 125.57 | 122.34 | 125.07 | 221,210 | +2.25(+1.84%) |
May 28, 2021 | 123.51 | 123.94 | 122.61 | 122.82 | 171,203 | -0.46(-0.37%) |
May 27, 2021 | 123.03 | 123.72 | 122.61 | 123.27 | 285,907 | +0.72(+0.59%) |
May 26, 2021 | 121.52 | 122.55 | 120.87 | 122.55 | 163,153 | +1.00(+0.83%) |
May 25, 2021 | 122.73 | 124.09 | 121.50 | 121.55 | 171,109 | -1.31(-1.06%) |
May 24, 2021 | 123.47 | 123.47 | 122.10 | 122.85 | 148,876 | +0.44(+0.36%) |
May 21, 2021 | 123.06 | 123.28 | 121.72 | 122.42 | 149,696 | +0.23(+0.19%) |
May 20, 2021 | 122.48 | 122.94 | 122.00 | 122.19 | 159,116 | -0.43(-0.35%) |
May 19, 2021 | 121.29 | 122.61 | 119.89 | 122.61 | 231,030 | +0.00(+0.00%) |
May 18, 2021 | 125.07 | 125.52 | 122.61 | 122.61 | 179,856 | -2.65(-2.11%) |
May 17, 2021 | 126.33 | 126.54 | 124.49 | 125.26 | 144,620 | -1.10(-0.87%) |
May 14, 2021 | 126.47 | 127.75 | 125.54 | 126.36 | 164,382 | +0.80(+0.64%) |
May 13, 2021 | 121.45 | 126.01 | 121.44 | 125.56 | 265,571 | +4.11(+3.38%) |
May 12, 2021 | 125.39 | 126.49 | 121.30 | 121.45 | 217,708 | -4.75(-3.76%) |
May 11, 2021 | 127.44 | 127.94 | 125.47 | 126.20 | 192,681 | -2.66(-2.06%) |
May 10, 2021 | 128.71 | 129.94 | 128.06 | 128.85 | 192,199 | +0.96(+0.75%) |
May 07, 2021 | 126.87 | 128.97 | 126.05 | 127.90 | 221,940 | +0.28(+0.22%) |
May 06, 2021 | 126.83 | 127.63 | 125.65 | 127.62 | 161,939 | +1.57(+1.24%) |
May 05, 2021 | 126.30 | 126.82 | 124.92 | 126.05 | 186,937 | +0.14(+0.11%) |
May 04, 2021 | 123.06 | 126.23 | 123.06 | 125.91 | 248,714 | +2.19(+1.77%) |