Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 122.43 | 122.47 | 120.29 | 120.67 | 1,534,449 | -2.29(-1.86%) |
Jul 29, 2021 | 122.09 | 123.46 | 121.08 | 122.96 | 1,081,866 | +1.96(+1.62%) |
Jul 28, 2021 | 122.07 | 122.58 | 119.68 | 121.00 | 1,167,520 | -0.97(-0.79%) |
Jul 27, 2021 | 120.62 | 122.44 | 120.04 | 121.97 | 772,848 | +0.88(+0.73%) |
Jul 26, 2021 | 120.58 | 121.59 | 120.44 | 121.09 | 894,901 | +0.70(+0.59%) |
Jul 23, 2021 | 119.87 | 120.62 | 119.29 | 120.38 | 1,090,479 | +1.38(+1.16%) |
Jul 22, 2021 | 119.19 | 119.42 | 118.21 | 119.00 | 1,405,650 | -0.50(-0.42%) |
Jul 21, 2021 | 119.23 | 120.88 | 119.23 | 119.50 | 1,259,616 | +0.89(+0.75%) |
Jul 20, 2021 | 118.32 | 120.52 | 117.92 | 118.61 | 2,067,166 | +0.32(+0.27%) |
Jul 19, 2021 | 119.59 | 120.17 | 116.85 | 118.30 | 2,138,089 | -2.75(-2.27%) |
Jul 16, 2021 | 121.00 | 121.89 | 120.59 | 121.04 | 1,758,267 | -0.04(-0.03%) |
Jul 15, 2021 | 119.53 | 121.36 | 116.02 | 121.08 | 3,104,693 | -1.11(-0.91%) |
Jul 14, 2021 | 123.25 | 123.61 | 121.19 | 122.19 | 1,419,673 | -0.55(-0.45%) |
Jul 13, 2021 | 124.86 | 124.86 | 122.56 | 122.74 | 1,213,742 | -2.12(-1.70%) |
Jul 12, 2021 | 123.52 | 125.11 | 122.71 | 124.86 | 1,593,408 | +1.02(+0.82%) |
Jul 09, 2021 | 122.82 | 124.12 | 122.31 | 123.84 | 1,282,441 | +2.85(+2.35%) |
Jul 08, 2021 | 122.57 | 123.31 | 120.40 | 121.00 | 1,779,148 | -2.50(-2.02%) |
Jul 07, 2021 | 121.52 | 123.78 | 120.56 | 123.49 | 1,259,398 | +1.29(+1.05%) |
Jul 06, 2021 | 123.19 | 123.19 | 121.03 | 122.20 | 2,146,060 | -1.42(-1.15%) |
Jul 02, 2021 | 122.96 | 123.87 | 122.44 | 123.62 | 1,028,258 | +0.41(+0.33%) |
Jul 01, 2021 | 121.56 | 124.05 | 121.15 | 123.21 | 1,776,656 | +2.18(+1.80%) |
Jun 30, 2021 | 120.47 | 121.20 | 119.97 | 121.03 | 1,300,307 | +0.81(+0.67%) |
Jun 29, 2021 | 120.29 | 121.27 | 119.92 | 120.22 | 1,462,759 | -0.17(-0.14%) |
Jun 28, 2021 | 121.30 | 121.35 | 119.79 | 120.39 | 1,696,553 | -0.96(-0.79%) |
Jun 25, 2021 | 119.82 | 121.58 | 119.53 | 121.35 | 1,519,223 | +1.72(+1.44%) |
Jun 24, 2021 | 118.70 | 120.01 | 118.49 | 119.63 | 1,224,265 | +1.03(+0.87%) |
Jun 23, 2021 | 119.21 | 119.41 | 118.58 | 118.60 | 1,071,939 | -0.63(-0.53%) |
Jun 22, 2021 | 118.98 | 119.94 | 118.07 | 119.23 | 1,432,271 | +0.31(+0.26%) |
Jun 21, 2021 | 116.04 | 119.20 | 116.04 | 118.92 | 1,704,540 | +3.82(+3.32%) |
Jun 18, 2021 | 116.19 | 116.68 | 114.89 | 115.09 | 4,214,610 | -2.33(-1.98%) |
Jun 17, 2021 | 121.55 | 121.55 | 117.07 | 117.42 | 2,105,316 | -3.61(-2.98%) |
Jun 16, 2021 | 121.05 | 122.14 | 120.31 | 121.03 | 2,027,079 | -1.55(-1.26%) |
Jun 15, 2021 | 121.99 | 123.16 | 120.91 | 122.58 | 1,749,198 | +1.05(+0.86%) |
Jun 14, 2021 | 121.55 | 122.12 | 120.22 | 121.53 | 1,607,171 | -0.69(-0.57%) |
Jun 11, 2021 | 122.42 | 123.25 | 121.94 | 122.23 | 1,657,813 | +0.30(+0.24%) |
Jun 10, 2021 | 123.87 | 124.58 | 121.85 | 121.93 | 1,465,356 | -1.50(-1.22%) |
Jun 09, 2021 | 124.49 | 124.72 | 123.39 | 123.44 | 1,353,987 | -1.44(-1.15%) |
Jun 08, 2021 | 124.34 | 125.25 | 123.82 | 124.87 | 1,751,165 | +0.08(+0.07%) |
Jun 07, 2021 | 126.50 | 126.64 | 124.75 | 124.79 | 2,575,318 | -1.61(-1.28%) |
Jun 04, 2021 | 126.20 | 126.72 | 125.07 | 126.41 | 1,467,590 | -0.03(-0.02%) |
Jun 03, 2021 | 125.73 | 127.17 | 125.72 | 126.43 | 2,148,291 | -0.99(-0.78%) |
Jun 02, 2021 | 127.91 | 128.15 | 126.66 | 127.43 | 1,647,960 | +0.11(+0.09%) |
Jun 01, 2021 | 126.91 | 128.62 | 126.72 | 127.31 | 1,627,667 | +1.30(+1.03%) |
May 28, 2021 | 126.53 | 126.94 | 125.17 | 126.01 | 2,271,649 | +0.29(+0.23%) |
May 27, 2021 | 125.77 | 126.00 | 123.91 | 125.73 | 4,329,690 | +0.67(+0.54%) |
May 26, 2021 | 125.09 | 129.14 | 124.53 | 125.06 | 3,456,804 | +0.39(+0.31%) |
May 25, 2021 | 126.49 | 126.70 | 124.45 | 124.67 | 1,618,089 | -1.93(-1.52%) |
May 24, 2021 | 126.76 | 127.59 | 126.33 | 126.59 | 1,625,251 | -0.18(-0.14%) |
May 21, 2021 | 125.81 | 127.14 | 125.67 | 126.77 | 2,971,901 | +1.24(+0.98%) |
May 20, 2021 | 124.62 | 126.12 | 123.88 | 125.53 | 1,731,294 | +0.37(+0.29%) |
May 19, 2021 | 125.96 | 125.96 | 122.91 | 125.17 | 2,285,376 | -1.33(-1.05%) |
May 18, 2021 | 127.56 | 128.09 | 126.32 | 126.49 | 1,913,163 | -1.74(-1.36%) |
May 17, 2021 | 127.99 | 128.88 | 127.35 | 128.24 | 4,358,011 | -0.22(-0.17%) |
May 14, 2021 | 127.06 | 129.03 | 126.43 | 128.46 | 2,730,559 | +1.61(+1.27%) |
May 13, 2021 | 121.91 | 127.37 | 121.41 | 126.85 | 2,404,071 | +4.40(+3.59%) |
May 12, 2021 | 124.49 | 125.18 | 122.35 | 122.45 | 2,295,056 | -1.27(-1.03%) |
May 11, 2021 | 124.32 | 124.53 | 122.31 | 123.73 | 2,501,818 | -0.33(-0.27%) |
May 10, 2021 | 122.68 | 125.62 | 122.68 | 124.06 | 2,577,291 | +2.06(+1.69%) |
May 07, 2021 | 120.36 | 122.52 | 118.60 | 122.00 | 2,281,824 | -0.33(-0.27%) |
May 06, 2021 | 118.17 | 122.57 | 118.11 | 122.33 | 2,844,782 | +4.77(+4.06%) |
May 05, 2021 | 117.63 | 117.85 | 116.02 | 117.56 | 2,206,042 | -0.36(-0.30%) |
May 04, 2021 | 118.30 | 118.60 | 117.54 | 117.92 | 2,380,231 | -0.27(-0.23%) |