Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 122.20 | 122.28 | 118.08 | 120.84 | 5,472,969 | +2.88(+2.44%) |
Jul 29, 2021 | 119.40 | 119.40 | 117.14 | 117.96 | 3,919,847 | -2.00(-1.67%) |
Jul 28, 2021 | 122.16 | 125.68 | 118.16 | 119.96 | 7,560,320 | -3.48(-2.82%) |
Jul 27, 2021 | 122.04 | 131.92 | 122.04 | 123.44 | 10,070,980 | +4.04(+3.38%) |
Jul 26, 2021 | 122.76 | 124.24 | 119.40 | 119.40 | 5,167,824 | -1.92(-1.58%) |
Jul 23, 2021 | 119.28 | 121.76 | 118.96 | 121.32 | 5,805,216 | -0.56(-0.46%) |
Jul 22, 2021 | 120.48 | 123.76 | 118.80 | 121.88 | 6,145,682 | +2.12(+1.77%) |
Jul 21, 2021 | 124.96 | 125.44 | 119.48 | 119.76 | 6,082,159 | -8.12(-6.35%) |
Jul 20, 2021 | 138.56 | 140.92 | 126.12 | 127.88 | 8,848,110 | -11.76(-8.42%) |
Jul 19, 2021 | 129.24 | 148.16 | 128.00 | 139.64 | 19,771,196 | +17.44(+14.27%) |
Jul 16, 2021 | 114.76 | 122.48 | 114.04 | 122.20 | 6,715,560 | +4.88(+4.16%) |
Jul 15, 2021 | 118.72 | 120.08 | 116.56 | 117.32 | 8,323,421 | +1.68(+1.45%) |
Jul 14, 2021 | 115.56 | 119.84 | 114.60 | 115.64 | 6,738,420 | -2.72(-2.30%) |
Jul 13, 2021 | 117.00 | 118.80 | 114.44 | 118.36 | 5,515,416 | +1.40(+1.20%) |
Jul 12, 2021 | 118.04 | 118.64 | 116.12 | 116.96 | 3,509,796 | -0.76(-0.65%) |
Jul 09, 2021 | 122.36 | 123.16 | 117.12 | 117.72 | 5,836,577 | -8.48(-6.72%) |
Jul 08, 2021 | 128.96 | 129.84 | 124.12 | 126.20 | 9,230,610 | +7.68(+6.48%) |
Jul 07, 2021 | 117.00 | 122.52 | 116.76 | 118.52 | 4,896,805 | +0.24(+0.20%) |
Jul 06, 2021 | 114.64 | 121.80 | 114.52 | 118.28 | 6,324,850 | +2.64(+2.28%) |
Jul 02, 2021 | 113.08 | 116.42 | 112.28 | 115.64 | 6,788,939 | -0.28(-0.24%) |
Jul 01, 2021 | 116.60 | 117.67 | 115.61 | 115.92 | 4,488,692 | -1.92(-1.63%) |
Jun 30, 2021 | 119.96 | 120.72 | 116.72 | 117.84 | 4,770,944 | -1.24(-1.04%) |
Jun 29, 2021 | 115.96 | 119.36 | 115.52 | 119.08 | 3,553,774 | +2.48(+2.13%) |
Jun 28, 2021 | 115.92 | 118.52 | 115.36 | 116.60 | 4,260,421 | +0.00(+0.00%) |
Jun 25, 2021 | 118.24 | 119.60 | 116.60 | 116.60 | 3,982,331 | -2.20(-1.85%) |
Jun 24, 2021 | 118.08 | 119.52 | 117.68 | 118.80 | 3,564,740 | -2.36(-1.95%) |
Jun 23, 2021 | 121.88 | 122.48 | 119.88 | 121.16 | 3,758,478 | -2.32(-1.88%) |
Jun 22, 2021 | 130.96 | 131.64 | 123.44 | 123.48 | 4,621,264 | -6.68(-5.13%) |
Jun 21, 2021 | 133.80 | 137.92 | 128.16 | 130.16 | 5,773,127 | -8.60(-6.20%) |
Jun 18, 2021 | 133.56 | 139.52 | 130.00 | 138.76 | 12,573,523 | +11.20(+8.78%) |
Jun 17, 2021 | 128.64 | 130.34 | 123.10 | 127.56 | 7,792,395 | -0.72(-0.56%) |
Jun 16, 2021 | 125.48 | 131.72 | 123.24 | 128.28 | 12,291,818 | +1.12(+0.88%) |
Jun 15, 2021 | 125.00 | 128.12 | 124.40 | 127.16 | 5,380,216 | +2.72(+2.19%) |
Jun 14, 2021 | 122.92 | 126.76 | 122.52 | 124.44 | 5,069,263 | +1.16(+0.94%) |
Jun 11, 2021 | 124.24 | 124.64 | 122.32 | 123.28 | 4,961,787 | -3.64(-2.87%) |
Jun 10, 2021 | 131.16 | 131.92 | 126.56 | 126.92 | 6,079,679 | -7.80(-5.79%) |
Jun 09, 2021 | 131.24 | 135.64 | 131.04 | 134.72 | 4,030,021 | +2.16(+1.63%) |
Jun 08, 2021 | 130.40 | 135.52 | 130.08 | 132.56 | 5,134,355 | +1.40(+1.07%) |
Jun 07, 2021 | 133.44 | 134.80 | 130.88 | 131.16 | 3,533,625 | -2.40(-1.80%) |
Jun 04, 2021 | 136.52 | 136.52 | 133.04 | 133.56 | 4,945,609 | -7.44(-5.28%) |
Jun 03, 2021 | 142.72 | 144.72 | 138.89 | 141.00 | 6,174,703 | +2.56(+1.85%) |
Jun 02, 2021 | 140.48 | 141.80 | 136.44 | 138.44 | 4,981,833 | -3.68(-2.59%) |
Jun 01, 2021 | 135.40 | 142.28 | 134.72 | 142.12 | 4,806,481 | +3.32(+2.39%) |
May 28, 2021 | 135.28 | 139.00 | 134.64 | 138.80 | 4,231,232 | +2.16(+1.58%) |
May 27, 2021 | 142.00 | 142.08 | 135.72 | 136.64 | 4,723,588 | -6.96(-4.85%) |
May 26, 2021 | 148.56 | 149.08 | 143.16 | 143.60 | 5,719,049 | -7.20(-4.77%) |
May 25, 2021 | 149.88 | 153.40 | 149.50 | 150.80 | 4,693,805 | -0.12(-0.08%) |
May 24, 2021 | 154.68 | 154.92 | 149.20 | 150.92 | 3,913,142 | -7.00(-4.43%) |
May 21, 2021 | 157.32 | 160.08 | 155.40 | 157.92 | 6,166,745 | -2.04(-1.28%) |
May 20, 2021 | 164.72 | 167.04 | 158.40 | 159.96 | 7,388,383 | -9.44(-5.57%) |
May 19, 2021 | 172.44 | 185.28 | 168.22 | 169.40 | 16,197,738 | +7.60(+4.70%) |
May 18, 2021 | 157.52 | 162.44 | 153.68 | 161.80 | 7,018,550 | +2.32(+1.45%) |
May 17, 2021 | 157.48 | 165.64 | 154.60 | 159.48 | 8,456,629 | +5.06(+3.28%) |
May 14, 2021 | 165.88 | 166.00 | 152.88 | 154.42 | 5,670,415 | -20.58(-11.76%) |
May 13, 2021 | 182.72 | 182.84 | 171.48 | 175.00 | 10,799,481 | -18.58(-9.60%) |
May 12, 2021 | 171.12 | 199.80 | 170.64 | 193.58 | 18,035,728 | +28.74(+17.44%) |
May 11, 2021 | 162.12 | 168.60 | 157.20 | 164.84 | 10,082,160 | +11.44(+7.46%) |
May 10, 2021 | 146.72 | 153.60 | 144.16 | 153.40 | 6,151,637 | +6.44(+4.38%) |
May 07, 2021 | 155.68 | 156.12 | 146.30 | 146.96 | 4,607,786 | -8.84(-5.67%) |
May 06, 2021 | 157.20 | 163.52 | 155.30 | 155.80 | 5,519,731 | -0.96(-0.61%) |
May 05, 2021 | 158.00 | 161.68 | 153.92 | 156.76 | 5,086,200 | -4.08(-2.54%) |
May 04, 2021 | 159.00 | 169.56 | 157.84 | 160.84 | 8,875,855 | +5.84(+3.77%) |