Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 122.68 | 124.22 | 122.37 | 123.99 | 725,397 | +1.68(+1.38%) |
Jul 29, 2021 | 122.34 | 122.94 | 122.21 | 122.31 | 727,130 | +0.53(+0.43%) |
Jul 28, 2021 | 121.94 | 122.35 | 121.37 | 121.78 | 756,730 | -0.41(-0.34%) |
Jul 27, 2021 | 121.85 | 122.64 | 121.36 | 122.19 | 783,843 | +0.52(+0.43%) |
Jul 26, 2021 | 121.65 | 122.07 | 120.94 | 121.67 | 401,403 | -0.43(-0.35%) |
Jul 23, 2021 | 121.61 | 122.71 | 121.50 | 122.10 | 305,138 | +0.63(+0.52%) |
Jul 22, 2021 | 121.36 | 122.05 | 121.26 | 121.48 | 325,480 | -0.06(-0.05%) |
Jul 21, 2021 | 121.81 | 121.98 | 121.29 | 121.54 | 726,168 | +0.55(+0.45%) |
Jul 20, 2021 | 118.80 | 121.23 | 118.80 | 120.99 | 903,304 | +2.29(+1.93%) |
Jul 19, 2021 | 119.92 | 119.96 | 117.38 | 118.70 | 1,010,734 | -1.76(-1.46%) |
Jul 16, 2021 | 119.86 | 120.86 | 119.45 | 120.46 | 453,158 | +0.96(+0.80%) |
Jul 15, 2021 | 119.09 | 119.93 | 118.94 | 119.50 | 526,847 | +0.04(+0.03%) |
Jul 14, 2021 | 119.22 | 119.64 | 118.52 | 119.46 | 417,868 | +0.58(+0.49%) |
Jul 13, 2021 | 119.47 | 119.78 | 118.84 | 118.88 | 578,459 | -0.26(-0.22%) |
Jul 12, 2021 | 119.54 | 119.55 | 118.87 | 119.15 | 383,276 | -0.39(-0.33%) |
Jul 09, 2021 | 118.97 | 119.63 | 118.49 | 119.54 | 454,867 | +1.24(+1.05%) |
Jul 08, 2021 | 118.96 | 119.28 | 118.17 | 118.30 | 425,024 | -1.79(-1.49%) |
Jul 07, 2021 | 118.48 | 121.12 | 118.10 | 120.09 | 873,633 | +2.10(+1.78%) |
Jul 06, 2021 | 117.10 | 118.04 | 115.49 | 117.98 | 790,967 | +0.87(+0.74%) |
Jul 02, 2021 | 117.21 | 117.62 | 116.58 | 117.11 | 926,560 | +0.09(+0.08%) |
Jul 01, 2021 | 116.71 | 117.96 | 116.48 | 117.02 | 1,074,790 | +0.14(+0.12%) |
Jun 30, 2021 | 117.64 | 117.94 | 116.67 | 116.89 | 839,588 | -0.73(-0.62%) |
Jun 29, 2021 | 117.26 | 118.05 | 116.96 | 117.62 | 726,222 | +0.28(+0.24%) |
Jun 28, 2021 | 117.64 | 117.64 | 116.83 | 117.34 | 565,935 | -0.24(-0.21%) |
Jun 25, 2021 | 117.58 | 117.92 | 117.36 | 117.58 | 510,111 | +0.03(+0.02%) |
Jun 24, 2021 | 117.65 | 118.01 | 117.27 | 117.55 | 546,991 | +0.30(+0.26%) |
Jun 23, 2021 | 117.56 | 118.24 | 117.00 | 117.25 | 453,092 | -0.59(-0.50%) |
Jun 22, 2021 | 117.56 | 118.16 | 117.24 | 117.84 | 682,163 | +0.48(+0.41%) |
Jun 21, 2021 | 115.51 | 117.44 | 115.51 | 117.36 | 576,400 | +1.68(+1.46%) |
Jun 18, 2021 | 116.50 | 116.79 | 115.67 | 115.67 | 820,927 | -1.88(-1.60%) |
Jun 17, 2021 | 118.07 | 118.12 | 117.11 | 117.55 | 526,440 | -0.50(-0.42%) |
Jun 16, 2021 | 119.41 | 119.67 | 117.93 | 118.05 | 664,483 | -1.11(-0.94%) |
Jun 15, 2021 | 119.12 | 119.58 | 118.80 | 119.17 | 373,105 | +0.10(+0.08%) |
Jun 14, 2021 | 118.36 | 119.09 | 118.15 | 119.07 | 438,032 | +0.66(+0.55%) |
Jun 11, 2021 | 118.34 | 118.67 | 118.00 | 118.41 | 387,639 | +0.25(+0.22%) |
Jun 10, 2021 | 118.02 | 118.61 | 117.81 | 118.16 | 653,722 | +0.43(+0.37%) |
Jun 09, 2021 | 118.06 | 118.26 | 117.67 | 117.73 | 536,083 | -0.29(-0.25%) |
Jun 08, 2021 | 118.57 | 118.93 | 117.96 | 118.02 | 558,360 | -0.16(-0.13%) |
Jun 07, 2021 | 118.72 | 118.79 | 117.63 | 118.18 | 364,297 | -0.58(-0.49%) |
Jun 04, 2021 | 118.33 | 118.80 | 117.95 | 118.76 | 461,894 | +0.69(+0.58%) |
Jun 03, 2021 | 118.36 | 118.54 | 117.73 | 118.07 | 409,949 | -0.63(-0.53%) |
Jun 02, 2021 | 118.24 | 118.73 | 117.91 | 118.70 | 451,891 | +0.59(+0.50%) |
Jun 01, 2021 | 119.38 | 119.92 | 118.07 | 118.11 | 579,822 | -0.74(-0.63%) |
May 28, 2021 | 119.04 | 119.44 | 118.52 | 118.85 | 601,414 | +0.16(+0.13%) |
May 27, 2021 | 118.24 | 118.73 | 117.78 | 118.70 | 1,500,200 | +0.74(+0.63%) |
May 26, 2021 | 117.41 | 118.49 | 117.41 | 117.95 | 622,436 | -0.23(-0.20%) |
May 25, 2021 | 119.18 | 119.36 | 117.86 | 118.19 | 668,747 | -0.10(-0.08%) |
May 24, 2021 | 118.91 | 119.45 | 118.27 | 118.29 | 716,423 | -0.40(-0.34%) |
May 21, 2021 | 119.43 | 119.93 | 118.45 | 118.69 | 617,841 | -0.51(-0.43%) |
May 20, 2021 | 117.13 | 119.81 | 117.09 | 119.20 | 710,414 | +2.32(+1.98%) |
May 19, 2021 | 118.25 | 118.25 | 116.63 | 116.88 | 562,758 | -1.80(-1.52%) |
May 18, 2021 | 119.40 | 119.49 | 118.39 | 118.68 | 984,176 | -0.70(-0.59%) |
May 17, 2021 | 118.99 | 119.64 | 118.15 | 119.38 | 1,293,083 | +0.70(+0.59%) |
May 14, 2021 | 118.34 | 119.76 | 117.86 | 118.68 | 1,625,905 | +1.00(+0.85%) |
May 13, 2021 | 116.98 | 118.55 | 116.62 | 117.68 | 1,530,810 | +1.21(+1.04%) |
May 12, 2021 | 117.83 | 118.81 | 116.37 | 116.47 | 1,490,398 | -1.96(-1.65%) |
May 11, 2021 | 119.61 | 120.51 | 118.24 | 118.42 | 1,767,664 | -2.36(-1.96%) |
May 10, 2021 | 120.91 | 122.09 | 120.66 | 120.79 | 693,609 | +0.27(+0.23%) |
May 07, 2021 | 121.14 | 121.20 | 119.72 | 120.51 | 565,492 | +0.06(+0.05%) |
May 06, 2021 | 120.77 | 120.85 | 120.10 | 120.45 | 849,033 | -0.03(-0.02%) |
May 05, 2021 | 119.24 | 120.60 | 118.85 | 120.48 | 1,246,947 | +1.52(+1.28%) |
May 04, 2021 | 117.08 | 119.02 | 117.08 | 118.96 | 1,356,705 | +1.42(+1.21%) |