Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 122.16 | 122.69 | 120.63 | 120.87 | 81,979 | -2.87(-2.32%) |
Jul 29, 2021 | 124.35 | 125.07 | 123.56 | 123.74 | 82,506 | -0.49(-0.39%) |
Jul 28, 2021 | 122.89 | 124.73 | 122.89 | 124.23 | 57,094 | +1.93(+1.58%) |
Jul 27, 2021 | 123.84 | 123.84 | 119.66 | 122.30 | 80,860 | -1.86(-1.50%) |
Jul 26, 2021 | 124.38 | 126.01 | 123.88 | 124.16 | 447,692 | -0.93(-0.74%) |
Jul 23, 2021 | 124.90 | 125.28 | 123.65 | 125.09 | 43,718 | +0.28(+0.22%) |
Jul 22, 2021 | 125.24 | 125.51 | 123.91 | 124.81 | 59,014 | +0.15(+0.12%) |
Jul 21, 2021 | 122.83 | 124.86 | 122.81 | 124.66 | 71,611 | +2.31(+1.89%) |
Jul 20, 2021 | 119.89 | 122.97 | 118.89 | 122.35 | 74,394 | +2.56(+2.14%) |
Jul 19, 2021 | 117.53 | 120.37 | 116.76 | 119.79 | 305,777 | -0.04(-0.03%) |
Jul 16, 2021 | 121.74 | 122.11 | 119.54 | 119.83 | 72,050 | -1.40(-1.15%) |
Jul 15, 2021 | 122.83 | 123.22 | 119.81 | 121.23 | 79,872 | -1.99(-1.61%) |
Jul 14, 2021 | 127.56 | 127.84 | 123.17 | 123.22 | 73,908 | -3.89(-3.06%) |
Jul 13, 2021 | 128.00 | 129.07 | 127.11 | 127.11 | 89,527 | -1.04(-0.81%) |
Jul 12, 2021 | 128.26 | 128.64 | 126.76 | 128.15 | 161,528 | -0.09(-0.07%) |
Jul 09, 2021 | 126.00 | 128.36 | 125.83 | 128.24 | 77,412 | +4.07(+3.28%) |
Jul 08, 2021 | 122.38 | 124.89 | 121.32 | 124.17 | 109,550 | -1.19(-0.95%) |
Jul 07, 2021 | 128.41 | 128.46 | 124.87 | 125.36 | 135,649 | -2.39(-1.87%) |
Jul 06, 2021 | 128.61 | 128.99 | 126.80 | 127.75 | 150,949 | -0.88(-0.68%) |
Jul 02, 2021 | 129.42 | 129.56 | 127.76 | 128.63 | 62,914 | -0.72(-0.56%) |
Jul 01, 2021 | 129.95 | 130.00 | 127.94 | 129.35 | 34,453 | -0.34(-0.26%) |
Jun 30, 2021 | 129.77 | 130.24 | 128.95 | 129.69 | 37,665 | -0.52(-0.40%) |
Jun 29, 2021 | 129.58 | 130.60 | 129.40 | 130.21 | 92,812 | +0.33(+0.25%) |
Jun 28, 2021 | 129.65 | 130.31 | 129.09 | 129.88 | 127,853 | +0.34(+0.26%) |
Jun 25, 2021 | 130.00 | 130.80 | 129.26 | 129.54 | 95,171 | -0.07(-0.05%) |
Jun 24, 2021 | 128.56 | 129.93 | 128.41 | 129.61 | 190,963 | +1.81(+1.42%) |
Jun 23, 2021 | 126.77 | 128.52 | 126.77 | 127.80 | 88,790 | +0.81(+0.64%) |
Jun 22, 2021 | 124.59 | 127.11 | 124.48 | 126.99 | 149,013 | +1.93(+1.54%) |
Jun 21, 2021 | 123.98 | 125.32 | 122.17 | 125.06 | 189,393 | +1.37(+1.11%) |
Jun 18, 2021 | 123.62 | 124.56 | 122.61 | 123.69 | 52,067 | -1.04(-0.83%) |
Jun 17, 2021 | 123.22 | 125.50 | 123.22 | 124.73 | 315,218 | +1.24(+1.00%) |
Jun 16, 2021 | 123.47 | 123.94 | 121.67 | 123.49 | 69,666 | +0.13(+0.11%) |
Jun 15, 2021 | 125.81 | 125.81 | 122.87 | 123.36 | 102,519 | -2.53(-2.01%) |
Jun 14, 2021 | 125.58 | 126.85 | 125.33 | 125.89 | 214,902 | +0.67(+0.54%) |
Jun 11, 2021 | 124.14 | 125.36 | 124.14 | 125.22 | 32,551 | +1.13(+0.91%) |
Jun 10, 2021 | 124.41 | 124.95 | 123.11 | 124.09 | 37,826 | -0.24(-0.19%) |
Jun 09, 2021 | 126.79 | 127.17 | 124.13 | 124.33 | 55,017 | -1.65(-1.31%) |
Jun 08, 2021 | 123.82 | 126.09 | 123.27 | 125.98 | 99,350 | +2.84(+2.31%) |
Jun 07, 2021 | 121.19 | 123.49 | 120.70 | 123.14 | 342,220 | +1.83(+1.51%) |
Jun 04, 2021 | 121.53 | 122.08 | 120.96 | 121.31 | 99,289 | +0.56(+0.46%) |
Jun 03, 2021 | 123.00 | 123.33 | 120.59 | 120.75 | 66,784 | -3.77(-3.03%) |
Jun 02, 2021 | 121.48 | 124.63 | 120.75 | 124.52 | 75,367 | +3.04(+2.50%) |
Jun 01, 2021 | 120.94 | 121.87 | 119.50 | 121.48 | 342,500 | +1.82(+1.52%) |
May 28, 2021 | 120.93 | 121.47 | 119.61 | 119.66 | 45,604 | -0.85(-0.71%) |
May 27, 2021 | 119.36 | 121.07 | 118.09 | 120.51 | 96,268 | +1.24(+1.04%) |
May 26, 2021 | 117.41 | 119.71 | 117.41 | 119.27 | 52,619 | +2.24(+1.91%) |
May 25, 2021 | 117.99 | 119.07 | 116.74 | 117.03 | 78,423 | -0.02(-0.02%) |
May 24, 2021 | 115.93 | 117.57 | 115.23 | 117.05 | 116,644 | +2.04(+1.77%) |
May 21, 2021 | 115.65 | 116.19 | 114.80 | 115.01 | 85,900 | -0.32(-0.28%) |
May 20, 2021 | 113.99 | 115.57 | 113.59 | 115.33 | 151,007 | +2.42(+2.14%) |
May 19, 2021 | 110.57 | 113.00 | 110.18 | 112.91 | 127,888 | -0.88(-0.77%) |
May 18, 2021 | 113.48 | 115.34 | 113.07 | 113.79 | 91,893 | +1.61(+1.44%) |
May 17, 2021 | 112.17 | 112.61 | 110.82 | 112.18 | 232,424 | -0.42(-0.37%) |
May 14, 2021 | 109.62 | 112.79 | 109.54 | 112.60 | 143,229 | +4.78(+4.43%) |
May 13, 2021 | 110.64 | 111.54 | 105.86 | 107.82 | 835,034 | -2.42(-2.20%) |
May 12, 2021 | 115.79 | 115.92 | 110.08 | 110.24 | 181,658 | -6.52(-5.58%) |
May 11, 2021 | 112.12 | 117.18 | 110.22 | 116.76 | 180,108 | +0.13(+0.11%) |
May 10, 2021 | 120.85 | 120.85 | 116.45 | 116.63 | 196,500 | -4.60(-3.79%) |
May 07, 2021 | 120.13 | 123.47 | 120.11 | 121.23 | 354,375 | +2.86(+2.42%) |
May 06, 2021 | 120.12 | 120.14 | 116.76 | 118.37 | 524,750 | -2.82(-2.33%) |
May 05, 2021 | 123.44 | 124.13 | 120.90 | 121.19 | 181,466 | -1.40(-1.14%) |
May 04, 2021 | 124.18 | 124.24 | 120.25 | 122.59 | 322,142 | -2.61(-2.08%) |