Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 122.13 | 123.52 | 120.36 | 121.01 | 1,001,463 | -1.25(-1.02%) |
Jul 29, 2021 | 123.17 | 123.96 | 121.23 | 122.25 | 1,150,783 | +0.70(+0.57%) |
Jul 28, 2021 | 121.57 | 122.96 | 119.63 | 121.56 | 1,133,550 | +0.45(+0.37%) |
Jul 27, 2021 | 118.43 | 122.23 | 117.62 | 121.11 | 1,450,952 | +1.55(+1.29%) |
Jul 26, 2021 | 117.39 | 119.85 | 117.26 | 119.56 | 1,279,922 | +2.64(+2.26%) |
Jul 23, 2021 | 117.91 | 119.13 | 116.13 | 116.92 | 1,129,068 | +0.31(+0.26%) |
Jul 22, 2021 | 119.34 | 120.05 | 116.15 | 116.61 | 1,475,425 | -3.67(-3.05%) |
Jul 21, 2021 | 118.47 | 121.98 | 117.53 | 120.28 | 1,871,192 | -1.80(-1.47%) |
Jul 20, 2021 | 118.10 | 124.02 | 117.82 | 122.08 | 1,120,738 | +3.47(+2.93%) |
Jul 19, 2021 | 121.02 | 121.99 | 117.72 | 118.61 | 1,214,548 | -5.08(-4.11%) |
Jul 16, 2021 | 128.27 | 128.27 | 123.31 | 123.69 | 1,033,768 | -3.95(-3.10%) |
Jul 15, 2021 | 124.96 | 128.37 | 124.33 | 127.64 | 960,235 | +1.03(+0.81%) |
Jul 14, 2021 | 127.87 | 129.21 | 124.68 | 126.61 | 883,055 | -1.01(-0.79%) |
Jul 13, 2021 | 129.36 | 129.36 | 126.52 | 127.62 | 772,438 | -1.82(-1.40%) |
Jul 12, 2021 | 127.08 | 130.39 | 125.88 | 129.44 | 854,322 | +0.77(+0.60%) |
Jul 09, 2021 | 126.94 | 128.86 | 125.83 | 128.67 | 1,254,378 | +4.32(+3.48%) |
Jul 08, 2021 | 125.40 | 126.52 | 123.70 | 124.35 | 1,013,338 | -3.57(-2.79%) |
Jul 07, 2021 | 126.77 | 129.10 | 126.64 | 127.92 | 1,066,379 | -0.08(-0.06%) |
Jul 06, 2021 | 130.87 | 131.07 | 127.03 | 128.00 | 1,121,126 | -3.92(-2.97%) |
Jul 02, 2021 | 133.31 | 133.67 | 131.55 | 131.93 | 791,373 | -1.22(-0.92%) |
Jul 01, 2021 | 132.97 | 133.46 | 131.90 | 133.15 | 1,081,755 | +1.78(+1.36%) |
Jun 30, 2021 | 131.38 | 132.55 | 130.91 | 131.37 | 1,133,998 | -0.49(-0.37%) |
Jun 29, 2021 | 134.11 | 134.96 | 131.36 | 131.85 | 731,698 | -1.05(-0.79%) |
Jun 28, 2021 | 136.14 | 136.23 | 132.15 | 132.90 | 989,547 | -3.91(-2.85%) |
Jun 25, 2021 | 134.30 | 137.89 | 133.71 | 136.81 | 1,319,281 | +3.15(+2.35%) |
Jun 24, 2021 | 133.34 | 134.35 | 131.68 | 133.66 | 1,199,627 | +1.11(+0.84%) |
Jun 23, 2021 | 132.98 | 133.84 | 132.32 | 132.55 | 726,950 | -0.46(-0.35%) |
Jun 22, 2021 | 133.19 | 133.92 | 132.01 | 133.01 | 664,765 | -0.47(-0.35%) |
Jun 21, 2021 | 130.83 | 133.87 | 130.61 | 133.48 | 1,105,627 | +4.22(+3.27%) |
Jun 18, 2021 | 131.16 | 133.03 | 128.87 | 129.26 | 2,123,169 | -4.96(-3.69%) |
Jun 17, 2021 | 142.10 | 142.10 | 133.93 | 134.21 | 1,554,839 | -6.44(-4.58%) |
Jun 16, 2021 | 138.43 | 141.81 | 136.87 | 140.66 | 930,735 | +1.14(+0.82%) |
Jun 15, 2021 | 138.07 | 140.53 | 137.12 | 139.52 | 627,511 | +1.60(+1.16%) |
Jun 14, 2021 | 140.21 | 140.46 | 136.97 | 137.92 | 682,629 | -2.33(-1.66%) |
Jun 11, 2021 | 139.72 | 140.90 | 139.34 | 140.25 | 636,718 | +1.13(+0.81%) |
Jun 10, 2021 | 144.75 | 144.75 | 138.89 | 139.12 | 1,326,142 | -3.41(-2.39%) |
Jun 09, 2021 | 143.72 | 143.88 | 141.94 | 142.53 | 692,983 | -2.51(-1.73%) |
Jun 08, 2021 | 143.09 | 145.69 | 141.59 | 145.04 | 816,776 | +0.65(+0.45%) |
Jun 07, 2021 | 146.32 | 146.32 | 143.52 | 144.39 | 624,844 | -1.40(-0.96%) |
Jun 04, 2021 | 147.00 | 147.15 | 144.56 | 145.79 | 570,118 | -1.57(-1.07%) |
Jun 03, 2021 | 146.66 | 148.62 | 146.18 | 147.37 | 750,753 | +0.46(+0.31%) |
Jun 02, 2021 | 146.45 | 147.79 | 144.65 | 146.91 | 911,678 | +0.39(+0.27%) |
Jun 01, 2021 | 146.63 | 147.68 | 145.79 | 146.52 | 813,195 | +1.25(+0.86%) |
May 28, 2021 | 144.08 | 145.75 | 142.79 | 145.27 | 806,091 | +1.37(+0.95%) |
May 27, 2021 | 144.62 | 145.22 | 143.14 | 143.91 | 1,729,241 | +2.32(+1.64%) |
May 26, 2021 | 142.22 | 142.45 | 140.76 | 141.59 | 860,117 | +0.39(+0.27%) |
May 25, 2021 | 144.96 | 146.22 | 140.78 | 141.20 | 945,284 | -3.87(-2.67%) |
May 24, 2021 | 146.24 | 146.24 | 144.17 | 145.07 | 652,407 | -0.78(-0.54%) |
May 21, 2021 | 145.23 | 146.70 | 144.53 | 145.85 | 584,934 | +1.54(+1.07%) |
May 20, 2021 | 145.69 | 146.38 | 143.38 | 144.31 | 754,402 | -1.32(-0.91%) |
May 19, 2021 | 146.07 | 146.07 | 142.85 | 145.63 | 1,131,898 | -1.83(-1.24%) |
May 18, 2021 | 149.51 | 151.08 | 147.42 | 147.46 | 707,263 | -2.72(-1.81%) |
May 17, 2021 | 149.04 | 150.45 | 148.19 | 150.18 | 730,786 | +0.40(+0.27%) |
May 14, 2021 | 147.97 | 150.16 | 147.57 | 149.78 | 877,571 | +1.92(+1.30%) |
May 13, 2021 | 141.22 | 148.37 | 141.22 | 147.85 | 1,248,074 | +5.89(+4.15%) |
May 12, 2021 | 147.52 | 148.31 | 141.62 | 141.97 | 894,203 | -3.48(-2.40%) |
May 11, 2021 | 145.15 | 148.74 | 144.62 | 145.45 | 1,129,230 | -0.78(-0.53%) |
May 10, 2021 | 147.78 | 149.41 | 146.20 | 146.23 | 1,040,487 | -0.25(-0.17%) |
May 07, 2021 | 143.26 | 146.78 | 142.46 | 146.48 | 887,141 | +0.55(+0.38%) |
May 06, 2021 | 144.96 | 145.95 | 142.66 | 145.93 | 720,690 | +1.62(+1.12%) |
May 05, 2021 | 143.86 | 145.16 | 141.81 | 144.32 | 948,545 | +0.75(+0.53%) |
May 04, 2021 | 140.47 | 143.57 | 139.12 | 143.56 | 876,743 | +2.16(+1.52%) |