Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 138.66 | 139.56 | 134.47 | 136.60 | 770,538 | +0.59(+0.43%) |
Jul 29, 2021 | 133.49 | 136.31 | 133.37 | 136.01 | 779,932 | +2.44(+1.83%) |
Jul 28, 2021 | 134.10 | 134.10 | 133.23 | 133.57 | 761,013 | -0.69(-0.52%) |
Jul 27, 2021 | 133.60 | 135.26 | 132.72 | 134.26 | 607,556 | +0.47(+0.36%) |
Jul 26, 2021 | 134.46 | 135.12 | 133.28 | 133.79 | 347,979 | -0.83(-0.62%) |
Jul 23, 2021 | 133.31 | 134.82 | 133.31 | 134.62 | 359,582 | +1.17(+0.88%) |
Jul 22, 2021 | 133.77 | 134.18 | 132.94 | 133.45 | 367,142 | -0.41(-0.31%) |
Jul 21, 2021 | 133.96 | 134.86 | 133.57 | 133.86 | 546,743 | -0.36(-0.27%) |
Jul 20, 2021 | 131.45 | 135.19 | 130.69 | 134.22 | 824,905 | +3.54(+2.71%) |
Jul 19, 2021 | 130.86 | 131.81 | 129.30 | 130.68 | 660,599 | -1.01(-0.76%) |
Jul 16, 2021 | 131.50 | 132.17 | 130.78 | 131.69 | 895,213 | +0.90(+0.69%) |
Jul 15, 2021 | 129.81 | 130.89 | 128.94 | 130.79 | 588,957 | +0.97(+0.75%) |
Jul 14, 2021 | 128.98 | 130.22 | 128.40 | 129.82 | 478,875 | +0.98(+0.76%) |
Jul 13, 2021 | 129.67 | 130.79 | 128.20 | 128.84 | 370,343 | -1.13(-0.87%) |
Jul 12, 2021 | 128.84 | 130.33 | 128.67 | 129.98 | 519,951 | +0.89(+0.69%) |
Jul 09, 2021 | 127.90 | 129.11 | 127.02 | 129.09 | 852,753 | +2.15(+1.69%) |
Jul 08, 2021 | 124.58 | 127.08 | 124.46 | 126.94 | 490,908 | +1.34(+1.07%) |
Jul 07, 2021 | 124.86 | 126.31 | 124.08 | 125.60 | 674,850 | +0.49(+0.39%) |
Jul 06, 2021 | 122.71 | 125.33 | 121.45 | 125.10 | 595,329 | +2.37(+1.93%) |
Jul 02, 2021 | 122.47 | 123.67 | 121.45 | 122.73 | 586,879 | +0.68(+0.55%) |
Jul 01, 2021 | 121.23 | 123.03 | 120.94 | 122.06 | 597,485 | +0.75(+0.62%) |
Jun 30, 2021 | 122.64 | 123.29 | 121.14 | 121.31 | 561,074 | -1.17(-0.96%) |
Jun 29, 2021 | 122.43 | 123.34 | 122.21 | 122.48 | 349,902 | +0.00(+0.00%) |
Jun 28, 2021 | 122.92 | 123.03 | 121.11 | 122.48 | 488,604 | -0.40(-0.33%) |
Jun 25, 2021 | 122.17 | 123.21 | 122.03 | 122.88 | 799,173 | +0.22(+0.18%) |
Jun 24, 2021 | 123.25 | 123.56 | 121.83 | 122.66 | 571,876 | -0.28(-0.23%) |
Jun 23, 2021 | 122.33 | 123.60 | 121.94 | 122.94 | 702,686 | +0.28(+0.23%) |
Jun 22, 2021 | 123.24 | 123.33 | 122.25 | 122.66 | 563,417 | -0.42(-0.34%) |
Jun 21, 2021 | 121.18 | 123.29 | 120.64 | 123.08 | 911,305 | +2.57(+2.13%) |
Jun 18, 2021 | 122.13 | 122.87 | 120.42 | 120.51 | 1,399,663 | -1.72(-1.41%) |
Jun 17, 2021 | 121.20 | 122.50 | 120.73 | 122.22 | 569,476 | +0.75(+0.62%) |
Jun 16, 2021 | 122.70 | 123.08 | 121.43 | 121.47 | 492,022 | -0.70(-0.57%) |
Jun 15, 2021 | 122.47 | 122.85 | 121.82 | 122.17 | 557,981 | -0.68(-0.56%) |
Jun 14, 2021 | 121.95 | 122.92 | 121.72 | 122.85 | 915,372 | -0.06(-0.05%) |
Jun 11, 2021 | 123.05 | 123.26 | 122.03 | 122.92 | 981,037 | +0.20(+0.16%) |
Jun 10, 2021 | 120.64 | 123.05 | 120.64 | 122.72 | 872,547 | +2.01(+1.66%) |
Jun 09, 2021 | 120.50 | 121.79 | 119.87 | 120.71 | 1,640,200 | +0.73(+0.61%) |
Jun 08, 2021 | 118.59 | 120.16 | 118.17 | 119.98 | 1,714,321 | +1.88(+1.59%) |
Jun 07, 2021 | 117.97 | 118.98 | 117.53 | 118.10 | 1,100,504 | +0.71(+0.60%) |
Jun 04, 2021 | 117.83 | 117.36 | 116.73 | 117.39 | 1,243,559 | +0.03(+0.02%) |
Jun 03, 2021 | 117.75 | 118.08 | 116.63 | 117.36 | 1,109,745 | -0.68(-0.58%) |
Jun 02, 2021 | 116.65 | 118.12 | 116.32 | 118.05 | 2,303,709 | +1.97(+1.70%) |
Jun 01, 2021 | 114.25 | 116.09 | 113.69 | 116.07 | 952,274 | +2.14(+1.87%) |
May 28, 2021 | 113.62 | 114.34 | 112.87 | 113.94 | 742,709 | +0.73(+0.64%) |
May 27, 2021 | 114.39 | 115.05 | 112.99 | 113.21 | 994,370 | -1.07(-0.94%) |
May 26, 2021 | 113.86 | 115.16 | 113.72 | 114.28 | 720,475 | +0.42(+0.37%) |
May 25, 2021 | 113.27 | 114.46 | 112.28 | 113.86 | 988,037 | +0.61(+0.54%) |
May 24, 2021 | 112.33 | 113.64 | 112.24 | 113.26 | 580,375 | +1.56(+1.40%) |
May 21, 2021 | 111.78 | 112.25 | 111.10 | 111.69 | 786,850 | -0.14(-0.13%) |
May 20, 2021 | 109.84 | 112.32 | 109.64 | 111.84 | 1,127,532 | +1.17(+1.06%) |
May 19, 2021 | 110.64 | 110.82 | 109.17 | 110.67 | 795,914 | -0.68(-0.61%) |
May 18, 2021 | 111.49 | 112.03 | 111.03 | 111.35 | 406,546 | -0.52(-0.46%) |
May 17, 2021 | 111.70 | 112.49 | 110.74 | 111.86 | 497,409 | +0.75(+0.68%) |
May 14, 2021 | 111.09 | 112.11 | 110.80 | 111.11 | 498,977 | +0.25(+0.22%) |
May 13, 2021 | 108.87 | 111.96 | 108.54 | 110.87 | 820,163 | +2.12(+1.95%) |
May 12, 2021 | 111.53 | 111.88 | 108.54 | 108.75 | 870,613 | -2.64(-2.37%) |
May 11, 2021 | 111.26 | 111.83 | 110.61 | 111.39 | 953,346 | -0.63(-0.56%) |
May 10, 2021 | 112.06 | 113.31 | 111.92 | 112.02 | 825,023 | +0.53(+0.47%) |
May 07, 2021 | 109.67 | 111.59 | 109.67 | 111.49 | 588,526 | +1.57(+1.43%) |
May 06, 2021 | 107.94 | 110.28 | 107.94 | 109.92 | 538,124 | +2.67(+2.49%) |
May 05, 2021 | 107.69 | 108.19 | 106.39 | 107.25 | 556,808 | -1.17(-1.08%) |
May 04, 2021 | 108.95 | 110.17 | 107.92 | 108.42 | 495,255 | -0.62(-0.57%) |