Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 143.24 | 144.67 | 141.19 | 141.47 | 477,071 | -1.48(-1.04%) |
Jul 29, 2021 | 142.99 | 145.53 | 142.37 | 142.95 | 336,967 | +0.50(+0.35%) |
Jul 28, 2021 | 137.55 | 142.97 | 137.09 | 142.45 | 554,908 | +5.25(+3.83%) |
Jul 27, 2021 | 139.41 | 139.89 | 132.89 | 137.20 | 778,157 | -2.53(-1.81%) |
Jul 26, 2021 | 149.37 | 150.79 | 139.10 | 139.73 | 833,548 | -10.48(-6.98%) |
Jul 23, 2021 | 148.58 | 150.75 | 146.27 | 150.21 | 1,293,763 | +0.69(+0.46%) |
Jul 22, 2021 | 138.88 | 150.68 | 138.35 | 149.52 | 1,808,220 | +10.63(+7.65%) |
Jul 21, 2021 | 136.50 | 139.74 | 131.15 | 138.89 | 940,180 | +1.95(+1.42%) |
Jul 20, 2021 | 136.13 | 137.15 | 131.57 | 136.94 | 1,029,629 | +1.91(+1.41%) |
Jul 19, 2021 | 122.11 | 135.36 | 121.98 | 135.03 | 1,082,234 | +9.91(+7.92%) |
Jul 16, 2021 | 117.34 | 126.84 | 116.58 | 125.12 | 574,710 | +8.35(+7.15%) |
Jul 15, 2021 | 117.49 | 117.50 | 115.94 | 116.77 | 432,438 | +0.68(+0.59%) |
Jul 14, 2021 | 118.27 | 118.31 | 115.27 | 116.09 | 364,607 | -1.72(-1.46%) |
Jul 13, 2021 | 122.01 | 122.80 | 116.30 | 117.81 | 683,682 | -4.63(-3.78%) |
Jul 12, 2021 | 122.69 | 126.84 | 122.07 | 122.44 | 555,286 | -0.56(-0.46%) |
Jul 09, 2021 | 122.34 | 123.23 | 118.92 | 123.00 | 591,320 | +1.75(+1.44%) |
Jul 08, 2021 | 117.15 | 122.42 | 116.30 | 121.25 | 657,453 | +0.99(+0.82%) |
Jul 07, 2021 | 126.80 | 127.43 | 115.51 | 120.26 | 1,515,445 | -6.54(-5.16%) |
Jul 06, 2021 | 126.24 | 129.85 | 125.68 | 126.80 | 804,519 | +1.51(+1.21%) |
Jul 02, 2021 | 128.19 | 128.95 | 124.17 | 125.29 | 540,053 | -3.31(-2.57%) |
Jul 01, 2021 | 127.74 | 130.86 | 126.65 | 128.60 | 642,998 | +0.48(+0.37%) |
Jun 30, 2021 | 132.50 | 133.13 | 125.75 | 128.12 | 1,400,222 | -4.00(-3.03%) |
Jun 29, 2021 | 127.56 | 135.60 | 126.50 | 132.12 | 1,986,307 | +5.05(+3.97%) |
Jun 28, 2021 | 119.08 | 127.29 | 119.00 | 127.07 | 892,234 | +7.98(+6.70%) |
Jun 25, 2021 | 115.23 | 119.70 | 114.80 | 119.09 | 1,523,566 | +4.13(+3.59%) |
Jun 24, 2021 | 112.90 | 115.70 | 112.85 | 114.96 | 319,146 | +2.11(+1.87%) |
Jun 23, 2021 | 111.50 | 115.00 | 111.30 | 112.85 | 385,085 | +1.67(+1.50%) |
Jun 22, 2021 | 111.54 | 111.80 | 109.75 | 111.18 | 274,589 | -0.64(-0.57%) |
Jun 21, 2021 | 113.00 | 113.13 | 110.05 | 111.82 | 455,654 | -1.98(-1.74%) |
Jun 18, 2021 | 113.52 | 114.11 | 112.42 | 113.80 | 622,764 | +1.04(+0.92%) |
Jun 17, 2021 | 111.13 | 114.50 | 110.67 | 112.76 | 348,480 | +0.73(+0.65%) |
Jun 16, 2021 | 110.87 | 113.07 | 109.89 | 112.03 | 355,267 | +1.03(+0.93%) |
Jun 15, 2021 | 115.51 | 115.51 | 110.82 | 111.00 | 293,823 | -4.38(-3.80%) |
Jun 14, 2021 | 115.03 | 118.24 | 114.10 | 115.38 | 389,257 | +0.61(+0.53%) |
Jun 11, 2021 | 115.18 | 117.80 | 114.48 | 114.77 | 384,321 | -0.91(-0.79%) |
Jun 10, 2021 | 111.37 | 116.67 | 110.73 | 115.68 | 725,428 | +3.26(+2.90%) |
Jun 09, 2021 | 112.30 | 113.80 | 111.05 | 112.42 | 401,840 | +0.72(+0.64%) |
Jun 08, 2021 | 109.59 | 111.97 | 108.77 | 111.70 | 695,104 | +2.42(+2.21%) |
Jun 07, 2021 | 104.00 | 110.29 | 103.96 | 109.28 | 1,210,391 | +5.21(+5.01%) |
Jun 04, 2021 | 106.50 | 107.75 | 103.31 | 104.07 | 2,005,627 | -3.77(-3.50%) |
Jun 03, 2021 | 108.00 | 111.52 | 107.04 | 107.84 | 1,928,081 | -0.44(-0.41%) |
Jun 02, 2021 | 110.43 | 112.19 | 107.94 | 108.28 | 1,899,118 | -1.05(-0.96%) |
Jun 01, 2021 | 115.58 | 115.93 | 108.41 | 109.33 | 1,897,213 | -8.78(-7.43%) |
May 28, 2021 | 122.30 | 125.87 | 118.01 | 118.11 | 414,589 | -3.39(-2.79%) |
May 27, 2021 | 120.00 | 121.97 | 118.52 | 121.50 | 432,390 | +1.46(+1.22%) |
May 26, 2021 | 119.62 | 121.60 | 118.21 | 120.04 | 367,793 | +1.00(+0.84%) |
May 25, 2021 | 115.35 | 120.02 | 115.35 | 119.04 | 485,641 | +3.72(+3.23%) |
May 24, 2021 | 116.67 | 118.58 | 114.70 | 115.32 | 432,419 | -0.78(-0.67%) |
May 21, 2021 | 121.00 | 123.08 | 115.85 | 116.10 | 744,391 | -4.46(-3.70%) |
May 20, 2021 | 117.20 | 121.77 | 116.68 | 120.56 | 495,225 | +3.53(+3.02%) |
May 19, 2021 | 115.45 | 117.39 | 114.00 | 117.03 | 465,957 | +0.04(+0.03%) |
May 18, 2021 | 116.65 | 117.95 | 115.78 | 116.99 | 461,476 | +0.82(+0.71%) |
May 17, 2021 | 117.75 | 120.70 | 115.54 | 116.17 | 472,305 | -2.04(-1.73%) |
May 14, 2021 | 117.89 | 118.70 | 114.72 | 118.21 | 561,452 | +1.71(+1.47%) |
May 13, 2021 | 120.00 | 120.00 | 112.62 | 116.50 | 733,538 | -3.44(-2.87%) |
May 12, 2021 | 113.02 | 121.21 | 112.33 | 119.94 | 1,034,122 | +5.22(+4.55%) |
May 11, 2021 | 112.06 | 117.12 | 111.34 | 114.72 | 626,744 | -1.67(-1.43%) |
May 10, 2021 | 121.10 | 121.10 | 115.19 | 116.39 | 926,640 | -4.54(-3.75%) |
May 07, 2021 | 108.34 | 125.90 | 107.10 | 120.93 | 2,347,987 | +12.39(+11.42%) |
May 06, 2021 | 112.22 | 113.73 | 107.66 | 108.54 | 994,108 | -3.96(-3.52%) |
May 05, 2021 | 109.43 | 112.55 | 108.21 | 112.50 | 1,082,943 | +2.49(+2.26%) |
May 04, 2021 | 107.42 | 110.24 | 104.42 | 110.01 | 971,457 | +1.45(+1.34%) |