Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 133.00 | 134.14 | 132.50 | 133.02 | 2,189,661 | +0.02(+0.01%) |
Jul 29, 2021 | 132.97 | 135.05 | 132.72 | 133.00 | 1,648,272 | -0.15(-0.11%) |
Jul 28, 2021 | 132.68 | 134.00 | 131.65 | 133.15 | 1,455,738 | +0.65(+0.49%) |
Jul 27, 2021 | 133.33 | 133.66 | 130.09 | 132.50 | 1,659,939 | -0.49(-0.37%) |
Jul 26, 2021 | 132.66 | 133.71 | 131.22 | 133.00 | 1,540,572 | -0.88(-0.65%) |
Jul 23, 2021 | 132.65 | 134.68 | 132.03 | 133.87 | 2,002,479 | +1.09(+0.82%) |
Jul 22, 2021 | 131.28 | 133.29 | 130.34 | 132.79 | 2,652,888 | +2.18(+1.67%) |
Jul 21, 2021 | 133.39 | 133.66 | 129.72 | 130.61 | 3,271,125 | -3.06(-2.29%) |
Jul 20, 2021 | 130.68 | 134.04 | 130.20 | 133.66 | 3,785,658 | +3.85(+2.97%) |
Jul 19, 2021 | 127.96 | 130.16 | 127.33 | 129.81 | 2,774,271 | +0.38(+0.29%) |
Jul 16, 2021 | 129.54 | 130.96 | 129.19 | 129.43 | 2,811,840 | +0.15(+0.12%) |
Jul 15, 2021 | 128.88 | 130.07 | 127.67 | 129.28 | 3,377,865 | +0.51(+0.40%) |
Jul 14, 2021 | 130.57 | 130.65 | 128.61 | 128.77 | 2,044,983 | -0.57(-0.44%) |
Jul 13, 2021 | 129.67 | 131.12 | 129.02 | 129.33 | 2,698,149 | -0.18(-0.14%) |
Jul 12, 2021 | 130.50 | 131.56 | 129.33 | 129.51 | 2,646,504 | -0.57(-0.44%) |
Jul 09, 2021 | 128.53 | 131.38 | 127.98 | 130.08 | 2,438,694 | +1.24(+0.96%) |
Jul 08, 2021 | 126.21 | 129.45 | 125.91 | 128.84 | 2,816,490 | -0.16(-0.12%) |
Jul 07, 2021 | 130.63 | 131.18 | 127.74 | 129.00 | 3,593,175 | -1.64(-1.25%) |
Jul 06, 2021 | 125.94 | 131.14 | 125.89 | 130.63 | 5,963,889 | +6.36(+5.12%) |
Jul 02, 2021 | 124.47 | 125.24 | 123.78 | 124.27 | 1,845,492 | +0.71(+0.57%) |
Jul 01, 2021 | 123.33 | 124.23 | 122.10 | 123.56 | 2,221,083 | -0.12(-0.10%) |
Jun 30, 2021 | 124.50 | 124.83 | 123.40 | 123.68 | 3,174,870 | -1.54(-1.23%) |
Jun 29, 2021 | 126.33 | 126.92 | 124.42 | 125.22 | 1,443,774 | -0.93(-0.74%) |
Jun 28, 2021 | 126.52 | 128.91 | 125.86 | 126.16 | 3,085,218 | +0.97(+0.77%) |
Jun 25, 2021 | 124.88 | 126.13 | 123.97 | 125.19 | 5,939,658 | +0.99(+0.80%) |
Jun 24, 2021 | 123.69 | 125.23 | 123.35 | 124.20 | 1,804,410 | +1.40(+1.14%) |
Jun 23, 2021 | 121.91 | 123.50 | 121.86 | 122.80 | 1,769,754 | +1.00(+0.82%) |
Jun 22, 2021 | 123.33 | 124.26 | 120.93 | 121.80 | 2,814,075 | -1.85(-1.49%) |
Jun 21, 2021 | 123.44 | 123.95 | 121.44 | 123.65 | 1,872,651 | -0.26(-0.21%) |
Jun 18, 2021 | 124.60 | 126.43 | 123.17 | 123.90 | 4,315,341 | -0.12(-0.10%) |
Jun 17, 2021 | 120.96 | 124.63 | 120.09 | 124.02 | 4,013,145 | +2.86(+2.36%) |
Jun 16, 2021 | 121.38 | 122.09 | 119.98 | 121.17 | 2,386,983 | +0.89(+0.74%) |
Jun 15, 2021 | 122.33 | 122.33 | 119.84 | 120.28 | 1,710,846 | -2.24(-1.83%) |
Jun 14, 2021 | 121.77 | 123.28 | 121.55 | 122.52 | 2,358,243 | +0.57(+0.47%) |
Jun 11, 2021 | 120.82 | 122.48 | 120.82 | 121.95 | 2,402,484 | +1.13(+0.94%) |
Jun 10, 2021 | 117.34 | 120.88 | 117.00 | 120.82 | 2,421,378 | +3.35(+2.86%) |
Jun 09, 2021 | 118.55 | 118.57 | 117.44 | 117.46 | 1,221,876 | -0.32(-0.27%) |
Jun 08, 2021 | 119.65 | 120.80 | 117.20 | 117.78 | 2,147,469 | -1.01(-0.85%) |
Jun 07, 2021 | 118.67 | 119.82 | 118.17 | 118.79 | 1,548,243 | -0.33(-0.27%) |
Jun 04, 2021 | 117.71 | 119.17 | 117.41 | 119.12 | 1,694,034 | +2.07(+1.77%) |
Jun 03, 2021 | 118.60 | 118.83 | 116.99 | 117.04 | 3,111,600 | -2.18(-1.83%) |
Jun 02, 2021 | 119.98 | 121.09 | 118.62 | 119.22 | 2,353,392 | -0.89(-0.74%) |
Jun 01, 2021 | 122.02 | 122.50 | 119.52 | 120.12 | 2,211,627 | -0.97(-0.80%) |
May 28, 2021 | 122.57 | 123.63 | 120.55 | 121.08 | 4,128,981 | -1.34(-1.09%) |
May 27, 2021 | 122.59 | 123.60 | 120.09 | 122.42 | 3,252,501 | -0.17(-0.14%) |
May 26, 2021 | 122.63 | 124.76 | 122.15 | 122.59 | 3,091,638 | +0.90(+0.74%) |
May 25, 2021 | 122.79 | 123.23 | 120.77 | 121.69 | 3,261,993 | +0.19(+0.15%) |
May 24, 2021 | 120.32 | 123.33 | 119.69 | 121.51 | 3,990,081 | +0.69(+0.57%) |
May 21, 2021 | 120.63 | 122.14 | 118.70 | 120.82 | 11,344,077 | +6.62(+5.80%) |
May 20, 2021 | 112.48 | 114.90 | 112.38 | 114.20 | 6,230,454 | +2.34(+2.09%) |
May 19, 2021 | 111.80 | 112.78 | 110.61 | 111.86 | 3,289,506 | -1.50(-1.33%) |
May 18, 2021 | 113.68 | 115.45 | 113.14 | 113.36 | 3,436,848 | +1.43(+1.28%) |
May 17, 2021 | 112.63 | 113.51 | 110.52 | 111.93 | 2,436,552 | -0.34(-0.30%) |
May 14, 2021 | 109.38 | 112.92 | 109.38 | 112.27 | 3,213,360 | +4.31(+3.99%) |
May 13, 2021 | 111.93 | 112.37 | 107.41 | 107.96 | 4,164,336 | -3.74(-3.35%) |
May 12, 2021 | 112.60 | 113.39 | 111.00 | 111.70 | 2,646,240 | -2.78(-2.43%) |
May 11, 2021 | 111.00 | 115.11 | 110.92 | 114.48 | 2,176,725 | +0.70(+0.61%) |
May 10, 2021 | 114.43 | 115.33 | 112.99 | 113.78 | 1,827,246 | -0.33(-0.29%) |
May 07, 2021 | 114.44 | 114.82 | 113.34 | 114.11 | 1,881,627 | +1.63(+1.45%) |
May 06, 2021 | 113.38 | 113.38 | 110.90 | 112.48 | 2,254,245 | -1.25(-1.10%) |
May 05, 2021 | 114.55 | 116.35 | 113.07 | 113.73 | 1,527,591 | -1.47(-1.28%) |
May 04, 2021 | 115.48 | 115.85 | 113.01 | 115.20 | 2,603,772 | -1.16(-1.00%) |