Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 125.23 | 128.37 | 125.16 | 127.10 | 1,022,226 | +1.42(+1.13%) |
Jul 29, 2021 | 124.46 | 126.29 | 123.81 | 125.68 | 1,301,190 | +1.58(+1.27%) |
Jul 28, 2021 | 123.39 | 124.32 | 122.67 | 124.10 | 902,881 | +1.02(+0.83%) |
Jul 27, 2021 | 120.75 | 123.38 | 120.70 | 123.08 | 1,179,983 | +1.98(+1.64%) |
Jul 26, 2021 | 125.50 | 126.01 | 118.22 | 121.10 | 2,365,379 | -4.80(-3.81%) |
Jul 23, 2021 | 124.98 | 126.00 | 123.50 | 125.90 | 1,216,864 | +0.92(+0.74%) |
Jul 22, 2021 | 122.86 | 125.35 | 122.67 | 124.98 | 1,551,476 | +1.76(+1.43%) |
Jul 21, 2021 | 123.76 | 124.30 | 122.47 | 123.22 | 1,215,795 | +1.40(+1.15%) |
Jul 20, 2021 | 120.36 | 122.69 | 120.36 | 121.82 | 906,705 | +0.94(+0.78%) |
Jul 19, 2021 | 121.36 | 122.90 | 120.25 | 120.88 | 975,183 | -1.31(-1.07%) |
Jul 16, 2021 | 123.49 | 124.09 | 121.94 | 122.19 | 1,209,139 | -1.15(-0.93%) |
Jul 15, 2021 | 123.39 | 124.96 | 122.64 | 123.34 | 959,132 | -0.53(-0.43%) |
Jul 14, 2021 | 123.13 | 124.10 | 122.91 | 123.87 | 868,682 | +1.07(+0.87%) |
Jul 13, 2021 | 122.33 | 123.80 | 121.92 | 122.80 | 719,625 | +0.31(+0.25%) |
Jul 12, 2021 | 123.54 | 123.96 | 121.54 | 122.49 | 1,314,192 | -1.31(-1.06%) |
Jul 09, 2021 | 119.20 | 124.59 | 119.20 | 123.80 | 2,615,464 | +5.50(+4.65%) |
Jul 08, 2021 | 116.97 | 119.16 | 116.71 | 118.30 | 1,248,939 | +0.89(+0.76%) |
Jul 07, 2021 | 117.14 | 117.97 | 115.46 | 117.41 | 1,292,239 | +1.07(+0.92%) |
Jul 06, 2021 | 117.13 | 117.28 | 115.55 | 116.34 | 1,171,558 | -0.60(-0.51%) |
Jul 02, 2021 | 117.27 | 117.28 | 116.52 | 116.94 | 739,213 | +0.21(+0.18%) |
Jul 01, 2021 | 115.70 | 116.99 | 115.61 | 116.73 | 680,732 | +0.60(+0.52%) |
Jun 30, 2021 | 116.62 | 116.64 | 115.92 | 116.13 | 775,860 | -0.66(-0.57%) |
Jun 29, 2021 | 118.61 | 118.61 | 116.51 | 116.79 | 859,576 | -1.14(-0.97%) |
Jun 28, 2021 | 117.69 | 118.08 | 117.08 | 117.93 | 1,221,207 | +1.20(+1.03%) |
Jun 25, 2021 | 116.75 | 117.20 | 115.65 | 116.73 | 971,648 | +0.14(+0.12%) |
Jun 24, 2021 | 117.35 | 117.87 | 116.00 | 116.59 | 907,830 | -0.38(-0.32%) |
Jun 23, 2021 | 119.11 | 119.16 | 116.35 | 116.97 | 749,696 | -2.11(-1.77%) |
Jun 22, 2021 | 119.47 | 120.00 | 118.75 | 119.08 | 571,112 | -0.17(-0.14%) |
Jun 21, 2021 | 118.87 | 119.91 | 118.42 | 119.25 | 715,773 | +0.51(+0.43%) |
Jun 18, 2021 | 118.99 | 119.61 | 118.60 | 118.74 | 1,181,324 | -0.37(-0.31%) |
Jun 17, 2021 | 118.87 | 119.82 | 118.36 | 119.11 | 560,398 | -0.01(-0.01%) |
Jun 16, 2021 | 119.04 | 120.58 | 118.29 | 119.12 | 797,561 | -0.25(-0.21%) |
Jun 15, 2021 | 120.87 | 121.35 | 118.93 | 119.37 | 629,076 | -1.60(-1.32%) |
Jun 14, 2021 | 121.33 | 121.37 | 119.86 | 120.97 | 523,911 | +0.30(+0.25%) |
Jun 11, 2021 | 120.50 | 121.38 | 120.30 | 120.67 | 557,605 | +0.42(+0.35%) |
Jun 10, 2021 | 119.78 | 120.37 | 119.03 | 120.25 | 661,123 | +0.55(+0.46%) |
Jun 09, 2021 | 119.69 | 120.00 | 118.90 | 119.70 | 716,938 | +0.79(+0.66%) |
Jun 08, 2021 | 118.62 | 119.40 | 118.41 | 118.91 | 581,148 | +0.67(+0.57%) |
Jun 07, 2021 | 120.32 | 120.59 | 118.11 | 118.24 | 691,245 | -1.75(-1.46%) |
Jun 04, 2021 | 118.17 | 120.02 | 117.83 | 119.99 | 911,824 | +2.18(+1.85%) |
Jun 03, 2021 | 116.40 | 117.90 | 115.78 | 117.81 | 869,217 | +1.17(+1.00%) |
Jun 02, 2021 | 115.55 | 117.00 | 115.55 | 116.64 | 730,978 | +1.07(+0.93%) |
Jun 01, 2021 | 116.70 | 117.14 | 114.86 | 115.57 | 811,485 | -1.41(-1.21%) |
May 28, 2021 | 116.07 | 118.05 | 116.07 | 116.98 | 795,779 | +0.53(+0.46%) |
May 27, 2021 | 117.47 | 117.61 | 115.88 | 116.45 | 1,616,157 | -1.79(-1.51%) |
May 26, 2021 | 118.80 | 119.18 | 117.67 | 118.24 | 919,644 | +0.04(+0.03%) |
May 25, 2021 | 119.04 | 119.27 | 118.02 | 118.20 | 644,642 | -0.83(-0.70%) |
May 24, 2021 | 118.48 | 119.63 | 118.34 | 119.03 | 493,865 | +0.94(+0.80%) |
May 21, 2021 | 118.03 | 119.41 | 117.70 | 118.09 | 629,532 | +0.13(+0.11%) |
May 20, 2021 | 117.26 | 119.29 | 117.26 | 117.96 | 922,813 | +0.89(+0.76%) |
May 19, 2021 | 114.47 | 117.13 | 114.25 | 117.07 | 1,080,157 | +1.47(+1.27%) |
May 18, 2021 | 117.00 | 117.31 | 115.55 | 115.60 | 764,905 | -1.34(-1.15%) |
May 17, 2021 | 118.23 | 119.09 | 116.38 | 116.94 | 822,034 | -2.01(-1.69%) |
May 14, 2021 | 118.37 | 119.36 | 118.15 | 118.95 | 612,875 | +1.15(+0.98%) |
May 13, 2021 | 117.09 | 118.68 | 117.08 | 117.80 | 810,150 | +0.08(+0.07%) |
May 12, 2021 | 117.15 | 118.50 | 116.66 | 117.72 | 1,056,875 | -0.21(-0.18%) |
May 11, 2021 | 118.20 | 119.49 | 117.85 | 117.93 | 1,200,184 | -1.92(-1.60%) |
May 10, 2021 | 119.87 | 121.43 | 119.51 | 119.85 | 1,002,731 | -0.02(-0.02%) |
May 07, 2021 | 120.53 | 120.77 | 119.25 | 119.87 | 892,319 | -0.16(-0.13%) |
May 06, 2021 | 119.65 | 120.87 | 119.49 | 120.03 | 867,411 | +0.12(+0.10%) |
May 05, 2021 | 120.24 | 120.37 | 118.86 | 119.91 | 942,598 | -0.19(-0.16%) |
May 04, 2021 | 118.57 | 120.27 | 118.23 | 120.10 | 2,125,869 | +1.25(+1.05%) |