Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 127.00 | 129.96 | 123.77 | 125.96 | 405,527 | -2.13(-1.66%) |
Jul 29, 2021 | 132.21 | 132.30 | 127.84 | 128.09 | 161,918 | -2.65(-2.03%) |
Jul 28, 2021 | 127.08 | 132.32 | 125.81 | 130.74 | 276,895 | +5.40(+4.31%) |
Jul 27, 2021 | 130.72 | 131.66 | 123.01 | 125.34 | 219,127 | -5.60(-4.28%) |
Jul 26, 2021 | 133.50 | 134.91 | 128.21 | 130.94 | 227,977 | -1.94(-1.46%) |
Jul 23, 2021 | 128.47 | 133.34 | 126.50 | 132.88 | 255,976 | +5.50(+4.32%) |
Jul 22, 2021 | 127.55 | 128.89 | 125.69 | 127.38 | 212,811 | -1.31(-1.02%) |
Jul 21, 2021 | 126.09 | 129.80 | 125.00 | 128.69 | 186,779 | +3.46(+2.76%) |
Jul 20, 2021 | 119.76 | 126.44 | 118.00 | 125.23 | 213,935 | +7.05(+5.97%) |
Jul 19, 2021 | 119.23 | 120.57 | 114.60 | 118.18 | 243,110 | -4.38(-3.57%) |
Jul 16, 2021 | 125.20 | 128.43 | 122.00 | 122.56 | 204,576 | -0.70(-0.57%) |
Jul 15, 2021 | 123.46 | 126.00 | 119.56 | 123.26 | 376,546 | -0.28(-0.23%) |
Jul 14, 2021 | 125.30 | 126.40 | 123.00 | 123.54 | 388,906 | -0.31(-0.25%) |
Jul 13, 2021 | 123.78 | 125.94 | 122.80 | 123.85 | 243,734 | -0.11(-0.09%) |
Jul 12, 2021 | 122.30 | 124.86 | 121.50 | 123.96 | 200,330 | +0.51(+0.41%) |
Jul 09, 2021 | 119.20 | 123.59 | 118.05 | 123.45 | 275,029 | +5.10(+4.31%) |
Jul 08, 2021 | 116.71 | 119.08 | 113.50 | 118.35 | 247,276 | -0.28(-0.24%) |
Jul 07, 2021 | 121.89 | 123.49 | 117.56 | 118.63 | 221,067 | -2.37(-1.96%) |
Jul 06, 2021 | 122.45 | 124.67 | 119.73 | 121.00 | 325,258 | -1.64(-1.34%) |
Jul 02, 2021 | 129.82 | 130.82 | 122.21 | 122.64 | 248,750 | -5.80(-4.52%) |
Jul 01, 2021 | 127.89 | 128.67 | 125.10 | 128.44 | 382,183 | +1.51(+1.19%) |
Jun 30, 2021 | 128.18 | 128.18 | 126.23 | 126.93 | 451,219 | -0.89(-0.70%) |
Jun 29, 2021 | 128.22 | 128.33 | 126.17 | 127.82 | 250,998 | -0.31(-0.24%) |
Jun 28, 2021 | 127.32 | 128.41 | 125.29 | 128.13 | 396,752 | +1.13(+0.89%) |
Jun 25, 2021 | 128.49 | 128.49 | 125.10 | 127.00 | 400,652 | -0.49(-0.38%) |
Jun 24, 2021 | 128.91 | 130.64 | 126.80 | 127.49 | 258,963 | +0.48(+0.38%) |
Jun 23, 2021 | 124.17 | 127.22 | 123.08 | 127.01 | 307,911 | +3.25(+2.63%) |
Jun 22, 2021 | 122.08 | 123.91 | 119.59 | 123.76 | 287,071 | +1.47(+1.20%) |
Jun 21, 2021 | 117.70 | 122.80 | 112.65 | 122.29 | 468,543 | +4.88(+4.16%) |
Jun 18, 2021 | 111.50 | 118.74 | 111.49 | 117.41 | 498,667 | +6.47(+5.83%) |
Jun 17, 2021 | 104.60 | 111.39 | 103.45 | 110.94 | 245,140 | +6.02(+5.74%) |
Jun 16, 2021 | 104.10 | 106.68 | 102.22 | 104.92 | 376,525 | +0.21(+0.20%) |
Jun 15, 2021 | 108.07 | 108.48 | 103.95 | 104.71 | 342,980 | -3.36(-3.11%) |
Jun 14, 2021 | 112.78 | 112.99 | 107.34 | 108.07 | 403,756 | -4.40(-3.91%) |
Jun 11, 2021 | 108.16 | 113.00 | 107.59 | 112.47 | 396,537 | +4.88(+4.54%) |
Jun 10, 2021 | 110.28 | 111.94 | 103.98 | 107.59 | 327,551 | -2.57(-2.33%) |
Jun 09, 2021 | 109.89 | 112.80 | 109.51 | 110.16 | 312,406 | +0.41(+0.37%) |
Jun 08, 2021 | 106.74 | 110.29 | 104.61 | 109.75 | 373,315 | +3.43(+3.23%) |
Jun 07, 2021 | 98.90 | 107.50 | 98.09 | 106.32 | 299,293 | +7.36(+7.44%) |
Jun 04, 2021 | 101.11 | 102.27 | 98.39 | 98.96 | 274,590 | -2.55(-2.51%) |
Jun 03, 2021 | 104.19 | 104.91 | 101.00 | 101.51 | 259,470 | -4.72(-4.44%) |
Jun 02, 2021 | 108.44 | 108.44 | 104.79 | 106.23 | 213,092 | -0.82(-0.77%) |
Jun 01, 2021 | 107.09 | 107.98 | 103.37 | 107.05 | 179,635 | +0.50(+0.47%) |
May 28, 2021 | 108.34 | 109.74 | 106.13 | 106.55 | 284,149 | -0.85(-0.79%) |
May 27, 2021 | 106.01 | 107.87 | 102.09 | 107.40 | 249,955 | +2.22(+2.11%) |
May 26, 2021 | 101.69 | 106.36 | 100.11 | 105.18 | 287,308 | +3.63(+3.57%) |
May 25, 2021 | 101.65 | 104.25 | 97.59 | 101.55 | 243,932 | +1.39(+1.39%) |
May 24, 2021 | 98.21 | 102.09 | 97.10 | 100.16 | 305,552 | +3.21(+3.31%) |
May 21, 2021 | 98.71 | 99.40 | 95.78 | 96.95 | 238,604 | -0.80(-0.82%) |
May 20, 2021 | 96.25 | 99.38 | 95.26 | 97.75 | 390,874 | +2.08(+2.17%) |
May 19, 2021 | 91.88 | 96.67 | 91.31 | 95.67 | 368,026 | +1.59(+1.69%) |
May 18, 2021 | 91.51 | 96.40 | 90.24 | 94.08 | 401,387 | +3.35(+3.69%) |
May 17, 2021 | 91.81 | 91.81 | 87.79 | 90.73 | 375,518 | -1.61(-1.74%) |
May 14, 2021 | 89.82 | 93.56 | 87.83 | 92.34 | 606,376 | +3.98(+4.50%) |
May 13, 2021 | 90.03 | 94.04 | 85.63 | 88.36 | 507,513 | -0.89(-1.00%) |
May 12, 2021 | 92.73 | 95.31 | 88.18 | 89.25 | 448,078 | -5.66(-5.96%) |
May 11, 2021 | 91.93 | 95.37 | 88.95 | 94.91 | 583,520 | +0.63(+0.67%) |
May 10, 2021 | 98.25 | 98.62 | 94.05 | 94.28 | 399,192 | -6.41(-6.37%) |
May 07, 2021 | 103.06 | 105.83 | 98.88 | 100.69 | 769,733 | -0.58(-0.57%) |
May 06, 2021 | 104.02 | 104.99 | 96.33 | 101.27 | 1,221,042 | -5.07(-4.77%) |
May 05, 2021 | 124.43 | 126.91 | 103.43 | 106.34 | 2,172,876 | -21.72(-16.96%) |
May 04, 2021 | 132.19 | 133.73 | 126.29 | 128.06 | 360,863 | -5.80(-4.33%) |