Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 125.01 | 126.46 | 123.30 | 124.08 | 491,958 | -1.70(-1.35%) |
Jul 29, 2021 | 125.77 | 127.00 | 125.00 | 125.77 | 318,296 | +1.92(+1.55%) |
Jul 28, 2021 | 125.35 | 125.36 | 120.51 | 123.86 | 816,812 | -1.49(-1.19%) |
Jul 27, 2021 | 125.93 | 125.93 | 123.11 | 125.35 | 448,464 | -1.70(-1.34%) |
Jul 26, 2021 | 127.01 | 128.47 | 126.77 | 127.05 | 353,659 | -0.02(-0.01%) |
Jul 23, 2021 | 127.81 | 128.41 | 125.25 | 127.07 | 288,224 | +0.48(+0.38%) |
Jul 22, 2021 | 125.51 | 127.83 | 125.18 | 126.59 | 413,119 | +1.08(+0.86%) |
Jul 21, 2021 | 124.56 | 126.10 | 123.86 | 125.51 | 230,785 | +2.98(+2.44%) |
Jul 20, 2021 | 117.54 | 123.88 | 116.89 | 122.53 | 564,104 | +4.82(+4.10%) |
Jul 19, 2021 | 119.19 | 119.19 | 116.97 | 117.70 | 413,852 | -3.89(-3.20%) |
Jul 16, 2021 | 126.07 | 126.15 | 121.54 | 121.60 | 396,068 | -3.21(-2.57%) |
Jul 15, 2021 | 123.31 | 125.39 | 122.96 | 124.81 | 515,591 | -0.15(-0.12%) |
Jul 14, 2021 | 130.93 | 132.46 | 124.94 | 124.96 | 309,851 | -5.82(-4.45%) |
Jul 13, 2021 | 128.26 | 131.58 | 127.90 | 130.78 | 464,502 | +2.33(+1.81%) |
Jul 12, 2021 | 125.91 | 129.15 | 125.47 | 128.45 | 389,736 | +1.64(+1.30%) |
Jul 09, 2021 | 129.26 | 129.37 | 124.49 | 126.81 | 579,737 | -0.09(-0.07%) |
Jul 08, 2021 | 128.74 | 129.58 | 126.04 | 126.90 | 352,862 | -4.91(-3.72%) |
Jul 07, 2021 | 132.10 | 133.46 | 129.34 | 131.81 | 291,597 | -1.07(-0.81%) |
Jul 06, 2021 | 135.20 | 135.20 | 131.66 | 132.88 | 474,178 | -1.91(-1.41%) |
Jul 02, 2021 | 133.78 | 135.29 | 133.31 | 134.78 | 345,321 | +1.47(+1.11%) |
Jul 01, 2021 | 133.38 | 133.69 | 130.75 | 133.31 | 430,813 | +1.19(+0.90%) |
Jun 30, 2021 | 129.22 | 132.22 | 129.10 | 132.12 | 384,325 | +2.92(+2.26%) |
Jun 29, 2021 | 127.78 | 129.97 | 126.85 | 129.20 | 406,465 | +2.90(+2.30%) |
Jun 28, 2021 | 129.74 | 130.00 | 124.77 | 126.30 | 349,762 | -3.13(-2.42%) |
Jun 25, 2021 | 126.94 | 129.88 | 126.64 | 129.43 | 494,068 | +2.76(+2.18%) |
Jun 24, 2021 | 124.74 | 126.92 | 123.81 | 126.67 | 356,685 | +2.98(+2.41%) |
Jun 23, 2021 | 123.72 | 124.71 | 122.63 | 123.69 | 368,204 | +0.70(+0.57%) |
Jun 22, 2021 | 122.52 | 123.66 | 120.91 | 122.99 | 383,745 | +0.04(+0.03%) |
Jun 21, 2021 | 121.54 | 124.57 | 121.54 | 122.95 | 499,075 | +2.79(+2.32%) |
Jun 18, 2021 | 120.33 | 121.67 | 118.75 | 120.16 | 864,331 | -1.40(-1.15%) |
Jun 17, 2021 | 128.91 | 129.20 | 121.23 | 121.56 | 608,040 | -6.37(-4.98%) |
Jun 16, 2021 | 128.56 | 128.89 | 126.15 | 127.93 | 511,811 | -1.33(-1.03%) |
Jun 15, 2021 | 128.55 | 130.25 | 126.15 | 129.26 | 558,634 | +1.19(+0.93%) |
Jun 14, 2021 | 132.52 | 132.87 | 127.58 | 128.07 | 549,584 | -5.17(-3.88%) |
Jun 11, 2021 | 132.88 | 133.62 | 132.04 | 133.24 | 318,445 | +1.13(+0.86%) |
Jun 10, 2021 | 132.37 | 133.10 | 131.66 | 132.11 | 299,328 | +0.48(+0.36%) |
Jun 09, 2021 | 132.95 | 133.08 | 130.74 | 131.63 | 328,504 | -1.49(-1.12%) |
Jun 08, 2021 | 132.76 | 133.45 | 129.72 | 133.12 | 445,867 | -0.08(-0.06%) |
Jun 07, 2021 | 132.77 | 134.12 | 132.11 | 133.21 | 412,007 | +0.64(+0.48%) |
Jun 04, 2021 | 133.38 | 134.14 | 131.73 | 132.57 | 366,455 | -0.70(-0.53%) |
Jun 03, 2021 | 133.46 | 133.93 | 131.24 | 133.27 | 743,936 | -0.87(-0.65%) |
Jun 02, 2021 | 138.60 | 138.96 | 133.92 | 134.15 | 475,759 | -4.48(-3.23%) |
Jun 01, 2021 | 138.22 | 139.69 | 137.19 | 138.62 | 506,891 | +1.73(+1.26%) |
May 28, 2021 | 138.57 | 138.57 | 136.03 | 136.90 | 283,184 | -2.01(-1.45%) |
May 27, 2021 | 139.33 | 139.56 | 137.50 | 138.90 | 320,316 | +1.63(+1.19%) |
May 26, 2021 | 135.66 | 137.74 | 134.67 | 137.27 | 336,889 | +1.59(+1.17%) |
May 25, 2021 | 140.17 | 141.16 | 135.25 | 135.68 | 342,639 | -3.89(-2.78%) |
May 24, 2021 | 139.38 | 140.43 | 138.94 | 139.57 | 369,409 | +1.12(+0.81%) |
May 21, 2021 | 138.28 | 139.88 | 137.34 | 138.45 | 374,213 | +1.90(+1.39%) |
May 20, 2021 | 136.01 | 136.72 | 134.35 | 136.55 | 390,714 | +1.02(+0.75%) |
May 19, 2021 | 132.15 | 135.69 | 130.97 | 135.53 | 353,298 | +0.34(+0.25%) |
May 18, 2021 | 136.92 | 137.61 | 135.03 | 135.20 | 343,787 | -2.00(-1.46%) |
May 17, 2021 | 137.10 | 138.16 | 135.07 | 137.20 | 405,438 | -0.72(-0.52%) |
May 14, 2021 | 135.32 | 138.26 | 134.92 | 137.91 | 733,428 | +4.32(+3.24%) |
May 13, 2021 | 128.46 | 134.30 | 128.46 | 133.59 | 546,566 | +6.00(+4.70%) |
May 12, 2021 | 130.05 | 132.00 | 127.55 | 127.59 | 566,626 | -2.45(-1.88%) |
May 11, 2021 | 132.36 | 133.33 | 129.52 | 130.04 | 547,360 | -4.28(-3.19%) |
May 10, 2021 | 137.13 | 138.52 | 134.19 | 134.32 | 391,857 | -2.61(-1.90%) |
May 07, 2021 | 132.66 | 137.30 | 131.78 | 136.93 | 543,611 | +2.38(+1.77%) |
May 06, 2021 | 134.07 | 134.59 | 131.42 | 134.54 | 339,301 | +1.00(+0.75%) |
May 05, 2021 | 132.53 | 134.15 | 131.00 | 133.54 | 387,914 | +1.93(+1.47%) |
May 04, 2021 | 130.49 | 132.05 | 127.71 | 131.61 | 376,068 | +0.33(+0.25%) |