Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 118.75 | 120.21 | 116.37 | 116.86 | 314,094 | -2.76(-2.31%) |
Jul 29, 2021 | 119.59 | 121.62 | 118.62 | 119.62 | 272,093 | +1.38(+1.17%) |
Jul 28, 2021 | 120.54 | 120.54 | 116.00 | 118.24 | 479,307 | -2.58(-2.14%) |
Jul 27, 2021 | 119.59 | 121.21 | 118.61 | 120.82 | 218,248 | -0.52(-0.43%) |
Jul 26, 2021 | 118.99 | 122.70 | 118.99 | 121.35 | 345,454 | +2.26(+1.90%) |
Jul 23, 2021 | 122.09 | 122.09 | 118.52 | 119.09 | 228,383 | -1.87(-1.55%) |
Jul 22, 2021 | 121.36 | 122.11 | 119.74 | 120.96 | 217,342 | -0.88(-0.72%) |
Jul 21, 2021 | 122.03 | 124.67 | 121.47 | 121.83 | 469,016 | +0.27(+0.23%) |
Jul 20, 2021 | 117.03 | 123.27 | 116.69 | 121.56 | 476,336 | +5.08(+4.36%) |
Jul 19, 2021 | 117.94 | 119.78 | 114.69 | 116.48 | 486,444 | -4.42(-3.66%) |
Jul 16, 2021 | 122.63 | 124.38 | 118.35 | 120.90 | 1,234,855 | -0.98(-0.80%) |
Jul 15, 2021 | 124.57 | 124.57 | 119.70 | 121.88 | 463,104 | -2.66(-2.14%) |
Jul 14, 2021 | 124.22 | 126.30 | 123.81 | 124.54 | 430,653 | +0.89(+0.72%) |
Jul 13, 2021 | 124.10 | 124.53 | 123.46 | 123.64 | 279,022 | -1.35(-1.08%) |
Jul 12, 2021 | 123.94 | 125.01 | 123.15 | 124.99 | 249,660 | +0.93(+0.75%) |
Jul 09, 2021 | 123.09 | 125.62 | 122.92 | 124.06 | 279,211 | +2.44(+2.00%) |
Jul 08, 2021 | 122.67 | 123.92 | 120.42 | 121.62 | 429,157 | -2.49(-2.01%) |
Jul 07, 2021 | 124.53 | 124.87 | 121.67 | 124.11 | 333,251 | -0.97(-0.78%) |
Jul 06, 2021 | 127.28 | 128.38 | 124.10 | 125.08 | 291,589 | -2.32(-1.82%) |
Jul 02, 2021 | 127.43 | 127.97 | 126.85 | 127.40 | 232,210 | +0.08(+0.06%) |
Jul 01, 2021 | 127.40 | 128.85 | 126.31 | 127.33 | 302,758 | +0.80(+0.63%) |
Jun 30, 2021 | 123.82 | 127.47 | 123.51 | 126.52 | 413,708 | +2.62(+2.12%) |
Jun 29, 2021 | 126.20 | 126.20 | 123.51 | 123.90 | 343,385 | -2.28(-1.81%) |
Jun 28, 2021 | 127.09 | 127.09 | 123.17 | 126.18 | 412,945 | -0.90(-0.71%) |
Jun 25, 2021 | 130.02 | 130.82 | 125.99 | 127.09 | 1,206,428 | -2.48(-1.91%) |
Jun 24, 2021 | 128.47 | 129.62 | 127.49 | 129.57 | 287,925 | +2.55(+2.01%) |
Jun 23, 2021 | 125.31 | 127.66 | 124.57 | 127.02 | 476,366 | +1.68(+1.34%) |
Jun 22, 2021 | 125.29 | 125.47 | 123.48 | 125.34 | 252,640 | +0.61(+0.49%) |
Jun 21, 2021 | 123.27 | 125.37 | 122.57 | 124.73 | 290,388 | +2.01(+1.64%) |
Jun 18, 2021 | 123.28 | 124.32 | 122.21 | 122.72 | 498,397 | -2.01(-1.61%) |
Jun 17, 2021 | 129.22 | 129.63 | 124.44 | 124.73 | 576,032 | -4.49(-3.48%) |
Jun 16, 2021 | 128.08 | 129.76 | 127.50 | 129.22 | 1,203,988 | +0.95(+0.74%) |
Jun 15, 2021 | 126.33 | 129.57 | 126.33 | 128.27 | 520,924 | -2.44(-1.86%) |
Jun 14, 2021 | 132.63 | 133.10 | 129.91 | 130.71 | 179,363 | -1.67(-1.26%) |
Jun 11, 2021 | 132.50 | 133.61 | 131.81 | 132.38 | 184,214 | +0.44(+0.34%) |
Jun 10, 2021 | 134.24 | 134.55 | 131.22 | 131.94 | 365,184 | -2.30(-1.71%) |
Jun 09, 2021 | 138.39 | 138.75 | 134.12 | 134.24 | 299,826 | -3.65(-2.65%) |
Jun 08, 2021 | 134.33 | 139.23 | 133.95 | 137.88 | 377,912 | +3.86(+2.88%) |
Jun 07, 2021 | 133.32 | 134.35 | 132.95 | 134.02 | 299,746 | +1.19(+0.90%) |
Jun 04, 2021 | 132.11 | 133.11 | 131.26 | 132.83 | 246,265 | +0.82(+0.62%) |
Jun 03, 2021 | 133.44 | 133.44 | 129.93 | 132.01 | 462,420 | -1.94(-1.44%) |
Jun 02, 2021 | 135.09 | 135.97 | 133.25 | 133.95 | 683,357 | -0.70(-0.52%) |
Jun 01, 2021 | 134.85 | 135.22 | 132.31 | 134.65 | 514,477 | +0.23(+0.17%) |
May 28, 2021 | 136.65 | 136.77 | 132.25 | 134.41 | 448,641 | -1.97(-1.44%) |
May 27, 2021 | 137.38 | 137.38 | 133.80 | 136.38 | 427,711 | +0.03(+0.02%) |
May 26, 2021 | 135.51 | 139.02 | 134.65 | 136.36 | 515,828 | +1.96(+1.46%) |
May 25, 2021 | 140.49 | 140.80 | 130.13 | 134.40 | 1,033,418 | -2.73(-1.99%) |
May 24, 2021 | 137.61 | 138.70 | 136.45 | 137.12 | 385,630 | +0.45(+0.33%) |
May 21, 2021 | 138.71 | 140.59 | 135.76 | 136.67 | 343,969 | -1.28(-0.93%) |
May 20, 2021 | 136.94 | 138.38 | 135.12 | 137.95 | 265,079 | +0.59(+0.43%) |
May 19, 2021 | 134.11 | 137.39 | 133.15 | 137.36 | 339,761 | +0.81(+0.59%) |
May 18, 2021 | 136.42 | 138.50 | 135.20 | 136.55 | 396,674 | +0.57(+0.42%) |
May 17, 2021 | 133.33 | 136.15 | 132.76 | 135.98 | 371,349 | +1.89(+1.41%) |
May 14, 2021 | 130.58 | 134.47 | 130.15 | 134.09 | 268,444 | +5.19(+4.03%) |
May 13, 2021 | 127.41 | 129.89 | 126.18 | 128.90 | 652,195 | +2.34(+1.85%) |
May 12, 2021 | 132.86 | 133.49 | 125.78 | 126.56 | 537,902 | -6.30(-4.74%) |
May 11, 2021 | 134.35 | 134.81 | 131.69 | 132.86 | 307,958 | -3.02(-2.22%) |
May 10, 2021 | 140.43 | 140.43 | 135.22 | 135.87 | 345,945 | -4.26(-3.04%) |
May 07, 2021 | 137.45 | 140.47 | 136.84 | 140.13 | 207,286 | +2.05(+1.49%) |
May 06, 2021 | 139.84 | 140.45 | 136.26 | 138.08 | 235,181 | -1.41(-1.01%) |
May 05, 2021 | 141.10 | 141.64 | 137.66 | 139.49 | 224,457 | -1.36(-0.96%) |
May 04, 2021 | 143.01 | 143.01 | 137.81 | 140.84 | 285,629 | -1.28(-0.90%) |