Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 132.19 | 132.63 | 129.85 | 130.29 | 1,866,037 | -3.02(-2.27%) |
Jul 29, 2021 | 128.85 | 135.68 | 126.37 | 133.31 | 3,652,010 | +4.93(+3.84%) |
Jul 28, 2021 | 128.09 | 128.76 | 125.48 | 128.38 | 2,244,562 | +1.02(+0.80%) |
Jul 27, 2021 | 124.68 | 127.43 | 123.69 | 127.36 | 2,509,680 | +1.81(+1.44%) |
Jul 26, 2021 | 123.63 | 126.17 | 122.22 | 125.55 | 2,700,342 | +1.40(+1.13%) |
Jul 23, 2021 | 123.50 | 124.51 | 122.53 | 124.15 | 2,507,745 | +2.03(+1.66%) |
Jul 22, 2021 | 122.98 | 123.45 | 121.24 | 122.12 | 1,575,624 | -1.70(-1.38%) |
Jul 21, 2021 | 120.81 | 124.21 | 120.58 | 123.83 | 2,040,347 | +3.99(+3.33%) |
Jul 20, 2021 | 116.30 | 120.35 | 115.67 | 119.83 | 1,730,251 | +3.86(+3.32%) |
Jul 19, 2021 | 114.97 | 118.40 | 113.69 | 115.98 | 5,273,490 | -2.72(-2.29%) |
Jul 16, 2021 | 123.07 | 123.90 | 118.36 | 118.69 | 3,029,177 | -3.12(-2.56%) |
Jul 15, 2021 | 121.91 | 122.75 | 120.81 | 121.81 | 2,004,355 | -0.96(-0.78%) |
Jul 14, 2021 | 122.63 | 124.21 | 122.14 | 122.78 | 1,538,757 | +0.41(+0.33%) |
Jul 13, 2021 | 124.07 | 124.39 | 122.23 | 122.37 | 1,566,325 | -2.37(-1.90%) |
Jul 12, 2021 | 123.90 | 125.26 | 123.34 | 124.74 | 2,553,101 | -0.20(-0.16%) |
Jul 09, 2021 | 123.13 | 125.11 | 122.30 | 124.94 | 1,347,681 | +2.89(+2.37%) |
Jul 08, 2021 | 121.11 | 123.02 | 119.61 | 122.04 | 2,480,586 | -1.31(-1.06%) |
Jul 07, 2021 | 123.53 | 125.27 | 120.75 | 123.35 | 1,975,547 | -1.37(-1.10%) |
Jul 06, 2021 | 125.94 | 126.87 | 123.03 | 124.72 | 1,871,216 | -0.97(-0.77%) |
Jul 02, 2021 | 123.39 | 125.91 | 122.67 | 125.69 | 2,311,965 | +3.16(+2.58%) |
Jul 01, 2021 | 119.56 | 122.74 | 119.55 | 122.53 | 2,489,929 | +2.97(+2.49%) |
Jun 30, 2021 | 118.01 | 119.73 | 117.85 | 119.55 | 2,680,463 | +1.66(+1.40%) |
Jun 29, 2021 | 119.69 | 120.13 | 117.61 | 117.90 | 1,743,814 | -1.75(-1.47%) |
Jun 28, 2021 | 122.96 | 122.96 | 118.45 | 119.65 | 2,049,610 | -3.73(-3.02%) |
Jun 25, 2021 | 123.94 | 124.38 | 123.09 | 123.38 | 5,447,561 | -0.03(-0.02%) |
Jun 24, 2021 | 125.65 | 125.70 | 123.15 | 123.41 | 1,659,883 | -1.16(-0.93%) |
Jun 23, 2021 | 124.69 | 125.29 | 124.29 | 124.57 | 1,016,528 | -0.42(-0.33%) |
Jun 22, 2021 | 125.74 | 125.80 | 124.24 | 124.99 | 1,406,609 | -0.63(-0.50%) |
Jun 21, 2021 | 123.47 | 125.75 | 122.48 | 125.62 | 2,301,216 | +2.99(+2.44%) |
Jun 18, 2021 | 123.39 | 124.10 | 122.30 | 122.63 | 2,024,533 | -2.50(-2.00%) |
Jun 17, 2021 | 125.89 | 127.10 | 124.15 | 125.12 | 1,874,383 | -0.68(-0.54%) |
Jun 16, 2021 | 128.34 | 128.66 | 125.38 | 125.81 | 1,988,177 | -2.30(-1.80%) |
Jun 15, 2021 | 127.24 | 128.82 | 127.00 | 128.11 | 2,594,068 | +0.63(+0.50%) |
Jun 14, 2021 | 127.22 | 128.71 | 126.46 | 127.47 | 1,585,096 | +0.00(+0.00%) |
Jun 11, 2021 | 125.67 | 127.60 | 125.49 | 127.47 | 1,604,127 | +2.00(+1.60%) |
Jun 10, 2021 | 125.67 | 126.14 | 124.15 | 125.47 | 1,757,297 | +0.14(+0.11%) |
Jun 09, 2021 | 127.22 | 127.63 | 125.26 | 125.33 | 1,522,374 | -1.38(-1.09%) |
Jun 08, 2021 | 124.06 | 127.03 | 123.66 | 126.71 | 1,996,120 | +2.91(+2.35%) |
Jun 07, 2021 | 124.42 | 124.70 | 123.43 | 123.80 | 1,365,930 | +0.15(+0.12%) |
Jun 04, 2021 | 122.66 | 123.72 | 121.84 | 123.65 | 1,671,896 | +1.61(+1.32%) |
Jun 03, 2021 | 123.03 | 123.39 | 121.11 | 122.04 | 1,343,257 | -2.02(-1.63%) |
Jun 02, 2021 | 125.76 | 125.88 | 123.46 | 124.06 | 1,475,125 | -1.43(-1.14%) |
Jun 01, 2021 | 126.47 | 126.47 | 124.69 | 125.49 | 1,502,412 | +1.33(+1.07%) |
May 28, 2021 | 124.79 | 125.20 | 123.29 | 124.16 | 901,688 | -0.99(-0.79%) |
May 27, 2021 | 125.88 | 126.55 | 124.00 | 125.15 | 2,417,037 | +0.05(+0.04%) |
May 26, 2021 | 123.32 | 125.28 | 122.83 | 125.11 | 1,536,639 | +2.40(+1.96%) |
May 25, 2021 | 123.53 | 124.20 | 122.26 | 122.71 | 1,386,462 | +0.21(+0.17%) |
May 24, 2021 | 121.01 | 122.81 | 120.25 | 122.50 | 2,076,027 | +2.59(+2.16%) |
May 21, 2021 | 120.25 | 121.14 | 119.63 | 119.91 | 1,442,256 | +0.40(+0.33%) |
May 20, 2021 | 119.64 | 120.13 | 118.00 | 119.52 | 1,497,293 | +0.01(+0.01%) |
May 19, 2021 | 117.19 | 119.59 | 116.85 | 119.50 | 1,525,370 | -0.22(-0.18%) |
May 18, 2021 | 121.07 | 122.28 | 119.66 | 119.72 | 2,256,967 | -0.91(-0.76%) |
May 17, 2021 | 122.34 | 122.33 | 119.33 | 120.64 | 1,441,665 | -1.88(-1.54%) |
May 14, 2021 | 120.22 | 123.33 | 119.38 | 122.52 | 1,483,863 | +3.42(+2.87%) |
May 13, 2021 | 117.79 | 120.09 | 117.19 | 119.10 | 1,663,340 | +1.85(+1.58%) |
May 12, 2021 | 119.96 | 121.18 | 116.50 | 117.25 | 2,001,958 | -3.51(-2.91%) |
May 11, 2021 | 118.21 | 121.08 | 117.12 | 120.75 | 1,654,974 | +0.25(+0.21%) |
May 10, 2021 | 121.39 | 122.61 | 120.01 | 120.51 | 2,238,744 | -1.84(-1.51%) |
May 07, 2021 | 120.13 | 122.45 | 118.74 | 122.35 | 2,115,801 | +2.65(+2.21%) |
May 06, 2021 | 121.07 | 121.64 | 118.41 | 119.70 | 3,136,486 | -1.83(-1.51%) |
May 05, 2021 | 124.39 | 126.97 | 121.24 | 121.54 | 3,800,561 | -5.58(-4.39%) |
May 04, 2021 | 127.04 | 127.71 | 124.58 | 127.12 | 2,597,826 | -0.42(-0.33%) |