Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 118.69 | 120.63 | 118.69 | 120.25 | 689,688 | +1.24(+1.04%) |
Jul 29, 2021 | 119.44 | 119.96 | 118.46 | 119.01 | 533,020 | +0.17(+0.14%) |
Jul 28, 2021 | 120.22 | 120.41 | 118.08 | 118.84 | 626,977 | -1.51(-1.25%) |
Jul 27, 2021 | 119.96 | 120.90 | 119.57 | 120.35 | 455,840 | +0.61(+0.51%) |
Jul 26, 2021 | 120.59 | 121.21 | 118.77 | 119.74 | 509,443 | -0.87(-0.72%) |
Jul 23, 2021 | 121.07 | 121.19 | 120.34 | 120.61 | 465,165 | +0.50(+0.42%) |
Jul 22, 2021 | 120.12 | 120.75 | 119.45 | 120.11 | 428,154 | +0.01(+0.01%) |
Jul 21, 2021 | 120.00 | 121.22 | 119.67 | 120.10 | 645,483 | +0.69(+0.58%) |
Jul 20, 2021 | 118.59 | 121.11 | 118.59 | 119.41 | 603,910 | +1.59(+1.35%) |
Jul 19, 2021 | 118.63 | 120.23 | 117.03 | 117.82 | 676,519 | -1.55(-1.30%) |
Jul 16, 2021 | 120.10 | 120.88 | 119.30 | 119.37 | 480,841 | -0.44(-0.37%) |
Jul 15, 2021 | 120.46 | 121.91 | 116.05 | 119.81 | 1,447,577 | -1.24(-1.02%) |
Jul 14, 2021 | 121.72 | 122.02 | 120.16 | 121.05 | 516,011 | -0.41(-0.34%) |
Jul 13, 2021 | 123.34 | 124.07 | 121.13 | 121.46 | 529,548 | -2.24(-1.81%) |
Jul 12, 2021 | 121.65 | 124.09 | 121.65 | 123.70 | 403,108 | +1.61(+1.32%) |
Jul 09, 2021 | 122.01 | 123.08 | 121.27 | 122.09 | 454,894 | +1.37(+1.13%) |
Jul 08, 2021 | 121.20 | 122.03 | 120.28 | 120.72 | 536,260 | -1.83(-1.49%) |
Jul 07, 2021 | 120.56 | 122.93 | 120.56 | 122.55 | 719,109 | +1.69(+1.40%) |
Jul 06, 2021 | 122.08 | 122.36 | 119.19 | 120.86 | 867,368 | -1.58(-1.29%) |
Jul 02, 2021 | 122.10 | 122.63 | 120.67 | 122.44 | 563,021 | +0.11(+0.09%) |
Jul 01, 2021 | 120.71 | 123.70 | 120.54 | 122.33 | 619,291 | +1.90(+1.58%) |
Jun 30, 2021 | 120.50 | 120.98 | 119.83 | 120.43 | 628,129 | -0.13(-0.11%) |
Jun 29, 2021 | 122.26 | 122.77 | 119.90 | 120.56 | 537,925 | -1.26(-1.03%) |
Jun 28, 2021 | 121.67 | 122.34 | 120.55 | 121.82 | 645,598 | +0.15(+0.12%) |
Jun 25, 2021 | 121.25 | 122.86 | 121.10 | 121.67 | 1,442,895 | +0.34(+0.28%) |
Jun 24, 2021 | 121.37 | 122.05 | 120.52 | 121.33 | 376,297 | +0.94(+0.78%) |
Jun 23, 2021 | 122.82 | 122.92 | 120.22 | 120.39 | 595,886 | -2.81(-2.28%) |
Jun 22, 2021 | 124.16 | 124.85 | 123.18 | 123.20 | 746,493 | -1.16(-0.93%) |
Jun 21, 2021 | 121.53 | 124.88 | 121.24 | 124.36 | 657,446 | +2.73(+2.24%) |
Jun 18, 2021 | 122.23 | 123.50 | 121.54 | 121.63 | 1,131,482 | -1.98(-1.60%) |
Jun 17, 2021 | 122.98 | 123.94 | 121.74 | 123.61 | 626,639 | +0.83(+0.68%) |
Jun 16, 2021 | 123.46 | 124.01 | 122.32 | 122.78 | 567,795 | -0.86(-0.70%) |
Jun 15, 2021 | 121.48 | 124.61 | 121.16 | 123.64 | 575,206 | +2.08(+1.71%) |
Jun 14, 2021 | 122.06 | 122.48 | 120.50 | 121.56 | 452,495 | -0.71(-0.58%) |
Jun 11, 2021 | 122.25 | 122.82 | 121.31 | 122.27 | 494,637 | +0.47(+0.39%) |
Jun 10, 2021 | 120.47 | 121.99 | 120.14 | 121.80 | 465,216 | +1.36(+1.13%) |
Jun 09, 2021 | 119.93 | 120.85 | 119.43 | 120.44 | 328,644 | +0.97(+0.81%) |
Jun 08, 2021 | 118.53 | 119.67 | 117.53 | 119.47 | 573,983 | +0.79(+0.67%) |
Jun 07, 2021 | 120.77 | 120.90 | 118.53 | 118.68 | 528,229 | -1.60(-1.33%) |
Jun 04, 2021 | 121.57 | 121.61 | 120.00 | 120.28 | 357,784 | -0.85(-0.70%) |
Jun 03, 2021 | 119.19 | 121.78 | 117.96 | 121.13 | 426,489 | +1.52(+1.27%) |
Jun 02, 2021 | 120.35 | 120.48 | 119.32 | 119.61 | 473,741 | -0.25(-0.21%) |
Jun 01, 2021 | 120.35 | 120.75 | 119.04 | 119.86 | 481,978 | -0.21(-0.17%) |
May 28, 2021 | 121.17 | 121.17 | 119.56 | 120.07 | 480,349 | -0.60(-0.50%) |
May 27, 2021 | 121.52 | 121.58 | 120.12 | 120.67 | 969,070 | +0.07(+0.06%) |
May 26, 2021 | 120.68 | 121.63 | 120.04 | 120.60 | 731,187 | -0.27(-0.22%) |
May 25, 2021 | 121.73 | 122.31 | 120.85 | 120.87 | 475,925 | -0.97(-0.80%) |
May 24, 2021 | 123.12 | 123.37 | 121.81 | 121.84 | 372,229 | -0.70(-0.57%) |
May 21, 2021 | 123.38 | 124.56 | 122.25 | 122.54 | 474,991 | -0.52(-0.42%) |
May 20, 2021 | 122.29 | 123.93 | 122.09 | 123.06 | 382,159 | +0.84(+0.69%) |
May 19, 2021 | 121.67 | 122.29 | 119.78 | 122.22 | 675,235 | +0.08(+0.07%) |
May 18, 2021 | 124.39 | 124.64 | 121.50 | 122.14 | 611,981 | -2.20(-1.77%) |
May 17, 2021 | 123.91 | 124.72 | 122.79 | 124.34 | 631,436 | -1.07(-0.85%) |
May 14, 2021 | 126.18 | 126.46 | 125.15 | 125.41 | 302,454 | -0.53(-0.42%) |
May 13, 2021 | 122.61 | 126.42 | 122.50 | 125.94 | 452,169 | +3.16(+2.57%) |
May 12, 2021 | 124.65 | 125.65 | 122.68 | 122.78 | 547,946 | -1.83(-1.47%) |
May 11, 2021 | 127.08 | 127.31 | 124.32 | 124.61 | 488,398 | -3.37(-2.63%) |
May 10, 2021 | 127.51 | 129.59 | 127.06 | 127.98 | 587,074 | +1.18(+0.93%) |
May 07, 2021 | 124.30 | 126.83 | 124.08 | 126.80 | 482,112 | +2.50(+2.01%) |
May 06, 2021 | 122.61 | 124.55 | 121.12 | 124.30 | 645,785 | +1.78(+1.45%) |
May 05, 2021 | 122.98 | 123.97 | 120.90 | 122.52 | 683,632 | -0.84(-0.68%) |
May 04, 2021 | 120.90 | 123.51 | 120.68 | 123.36 | 714,991 | +2.44(+2.02%) |