Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 132.29 | 132.72 | 129.95 | 130.38 | 1,864,686 | -3.02(-2.27%) |
Jul 29, 2021 | 128.94 | 135.78 | 126.47 | 133.41 | 3,649,368 | +4.93(+3.84%) |
Jul 28, 2021 | 128.18 | 128.85 | 125.57 | 128.48 | 2,242,938 | +1.02(+0.80%) |
Jul 27, 2021 | 124.77 | 127.53 | 123.78 | 127.46 | 2,507,864 | +1.81(+1.44%) |
Jul 26, 2021 | 123.72 | 126.26 | 122.31 | 125.64 | 2,698,388 | +1.40(+1.13%) |
Jul 23, 2021 | 123.59 | 124.60 | 122.62 | 124.24 | 2,505,930 | +2.03(+1.66%) |
Jul 22, 2021 | 123.07 | 123.54 | 121.33 | 122.21 | 1,574,484 | -1.71(-1.38%) |
Jul 21, 2021 | 120.90 | 124.30 | 120.67 | 123.92 | 2,038,871 | +4.00(+3.33%) |
Jul 20, 2021 | 116.39 | 120.43 | 115.75 | 119.92 | 1,728,999 | +3.86(+3.33%) |
Jul 19, 2021 | 115.06 | 118.49 | 113.77 | 116.06 | 5,269,674 | -2.72(-2.29%) |
Jul 16, 2021 | 123.16 | 123.98 | 118.44 | 118.78 | 3,026,985 | -3.12(-2.56%) |
Jul 15, 2021 | 122.00 | 122.83 | 120.90 | 121.90 | 2,002,905 | -0.96(-0.78%) |
Jul 14, 2021 | 122.72 | 124.30 | 122.23 | 122.86 | 1,537,643 | +0.41(+0.33%) |
Jul 13, 2021 | 124.16 | 124.48 | 122.32 | 122.46 | 1,565,192 | -2.37(-1.90%) |
Jul 12, 2021 | 123.98 | 125.35 | 123.43 | 124.83 | 2,551,253 | -0.20(-0.16%) |
Jul 09, 2021 | 123.22 | 125.20 | 122.39 | 125.03 | 1,346,705 | +2.90(+2.37%) |
Jul 08, 2021 | 121.20 | 123.11 | 119.70 | 122.13 | 2,478,791 | -1.31(-1.06%) |
Jul 07, 2021 | 123.62 | 125.36 | 120.84 | 123.44 | 1,974,118 | -1.37(-1.10%) |
Jul 06, 2021 | 126.03 | 126.96 | 123.12 | 124.81 | 1,869,863 | -0.97(-0.77%) |
Jul 02, 2021 | 123.48 | 126.00 | 122.75 | 125.78 | 2,310,292 | +3.17(+2.58%) |
Jul 01, 2021 | 119.65 | 122.83 | 119.64 | 122.62 | 2,488,128 | +2.97(+2.49%) |
Jun 30, 2021 | 118.09 | 119.82 | 117.94 | 119.64 | 2,678,523 | +1.66(+1.40%) |
Jun 29, 2021 | 119.78 | 120.22 | 117.70 | 117.98 | 1,742,552 | -1.76(-1.47%) |
Jun 28, 2021 | 123.05 | 123.05 | 118.54 | 119.74 | 2,048,127 | -3.73(-3.02%) |
Jun 25, 2021 | 124.03 | 124.47 | 123.18 | 123.47 | 5,443,619 | -0.03(-0.02%) |
Jun 24, 2021 | 125.74 | 125.79 | 123.24 | 123.50 | 1,658,682 | -1.16(-0.93%) |
Jun 23, 2021 | 124.78 | 125.38 | 124.38 | 124.66 | 1,015,793 | -0.42(-0.33%) |
Jun 22, 2021 | 125.83 | 125.89 | 124.33 | 125.08 | 1,405,591 | -0.64(-0.51%) |
Jun 21, 2021 | 123.56 | 125.84 | 122.57 | 125.71 | 2,299,551 | +3.00(+2.44%) |
Jun 18, 2021 | 123.48 | 124.19 | 122.39 | 122.72 | 2,023,068 | -2.50(-2.00%) |
Jun 17, 2021 | 125.98 | 127.19 | 124.24 | 125.22 | 1,873,027 | -0.69(-0.54%) |
Jun 16, 2021 | 128.43 | 128.76 | 125.47 | 125.90 | 1,986,738 | -2.30(-1.79%) |
Jun 15, 2021 | 127.33 | 128.91 | 127.09 | 128.20 | 2,592,191 | +0.63(+0.50%) |
Jun 14, 2021 | 127.31 | 128.80 | 126.55 | 127.57 | 1,583,949 | +0.00(+0.00%) |
Jun 11, 2021 | 125.76 | 127.69 | 125.58 | 127.57 | 1,602,967 | +2.00(+1.60%) |
Jun 10, 2021 | 125.76 | 126.24 | 124.24 | 125.56 | 1,756,025 | +0.14(+0.11%) |
Jun 09, 2021 | 127.31 | 127.72 | 125.35 | 125.42 | 1,521,273 | -1.38(-1.09%) |
Jun 08, 2021 | 124.15 | 127.12 | 123.75 | 126.80 | 1,994,676 | +2.92(+2.35%) |
Jun 07, 2021 | 124.51 | 124.79 | 123.52 | 123.89 | 1,364,941 | +0.15(+0.12%) |
Jun 04, 2021 | 122.75 | 123.81 | 121.93 | 123.74 | 1,670,687 | +1.61(+1.32%) |
Jun 03, 2021 | 123.12 | 123.48 | 121.20 | 122.13 | 1,342,286 | -2.02(-1.63%) |
Jun 02, 2021 | 125.85 | 125.97 | 123.55 | 124.15 | 1,474,057 | -1.43(-1.14%) |
Jun 01, 2021 | 126.56 | 126.56 | 124.78 | 125.58 | 1,501,325 | +1.33(+1.07%) |
May 28, 2021 | 124.88 | 125.30 | 123.38 | 124.25 | 901,035 | -0.99(-0.79%) |
May 27, 2021 | 125.97 | 126.64 | 124.09 | 125.25 | 2,415,288 | +0.05(+0.04%) |
May 26, 2021 | 123.41 | 125.37 | 122.91 | 125.19 | 1,535,527 | +2.40(+1.95%) |
May 25, 2021 | 123.62 | 124.29 | 122.35 | 122.80 | 1,385,459 | +0.21(+0.17%) |
May 24, 2021 | 121.10 | 122.89 | 120.33 | 122.59 | 2,074,525 | +2.59(+2.16%) |
May 21, 2021 | 120.33 | 121.23 | 119.72 | 120.00 | 1,441,213 | +0.40(+0.33%) |
May 20, 2021 | 119.73 | 120.22 | 118.08 | 119.60 | 1,496,209 | +0.01(+0.01%) |
May 19, 2021 | 117.28 | 119.68 | 116.93 | 119.59 | 1,524,266 | -0.22(-0.18%) |
May 18, 2021 | 121.16 | 122.37 | 119.75 | 119.81 | 2,255,334 | -0.91(-0.76%) |
May 17, 2021 | 122.43 | 122.42 | 119.41 | 120.72 | 1,440,622 | -1.89(-1.54%) |
May 14, 2021 | 120.31 | 123.42 | 119.47 | 122.61 | 1,482,789 | +3.42(+2.87%) |
May 13, 2021 | 117.88 | 120.18 | 117.27 | 119.19 | 1,662,136 | +1.86(+1.58%) |
May 12, 2021 | 120.05 | 121.27 | 116.59 | 117.33 | 2,000,509 | -3.51(-2.91%) |
May 11, 2021 | 118.29 | 121.17 | 117.20 | 120.84 | 1,653,776 | +0.25(+0.21%) |
May 10, 2021 | 121.48 | 122.70 | 120.10 | 120.59 | 2,237,124 | -1.84(-1.51%) |
May 07, 2021 | 120.22 | 122.54 | 118.83 | 122.44 | 2,114,270 | +2.65(+2.21%) |
May 06, 2021 | 121.16 | 121.73 | 118.50 | 119.79 | 3,134,217 | -1.83(-1.51%) |
May 05, 2021 | 124.48 | 127.06 | 121.33 | 121.62 | 3,797,811 | -5.58(-4.39%) |
May 04, 2021 | 127.13 | 127.80 | 124.67 | 127.21 | 2,595,946 | -0.42(-0.33%) |