Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 122.37 | 122.40 | 120.22 | 120.61 | 1,535,288 | -2.29(-1.86%) |
Jul 29, 2021 | 122.02 | 123.39 | 121.02 | 122.89 | 1,082,457 | +1.96(+1.62%) |
Jul 28, 2021 | 122.00 | 122.52 | 119.62 | 120.94 | 1,168,158 | -0.96(-0.79%) |
Jul 27, 2021 | 120.56 | 122.38 | 119.97 | 121.90 | 773,271 | +0.88(+0.73%) |
Jul 26, 2021 | 120.51 | 121.52 | 120.37 | 121.02 | 895,390 | +0.71(+0.59%) |
Jul 23, 2021 | 119.81 | 120.56 | 119.22 | 120.32 | 1,091,075 | +1.38(+1.16%) |
Jul 22, 2021 | 119.13 | 119.35 | 118.15 | 118.94 | 1,406,418 | -0.50(-0.42%) |
Jul 21, 2021 | 119.17 | 120.82 | 119.17 | 119.44 | 1,260,304 | +0.89(+0.75%) |
Jul 20, 2021 | 118.26 | 120.46 | 117.86 | 118.55 | 2,068,296 | +0.32(+0.27%) |
Jul 19, 2021 | 119.53 | 120.10 | 116.78 | 118.23 | 2,139,258 | -2.75(-2.27%) |
Jul 16, 2021 | 120.94 | 121.83 | 120.53 | 120.98 | 1,759,228 | -0.04(-0.03%) |
Jul 15, 2021 | 119.46 | 121.29 | 115.96 | 121.01 | 3,106,390 | -1.11(-0.91%) |
Jul 14, 2021 | 123.18 | 123.54 | 121.12 | 122.13 | 1,420,449 | -0.55(-0.45%) |
Jul 13, 2021 | 124.80 | 124.80 | 122.50 | 122.67 | 1,214,406 | -2.12(-1.70%) |
Jul 12, 2021 | 123.45 | 125.04 | 122.64 | 124.80 | 1,594,279 | +1.02(+0.82%) |
Jul 09, 2021 | 122.76 | 124.05 | 122.25 | 123.78 | 1,283,142 | +2.85(+2.35%) |
Jul 08, 2021 | 122.51 | 123.24 | 120.34 | 120.93 | 1,780,120 | -2.50(-2.02%) |
Jul 07, 2021 | 121.45 | 123.71 | 120.50 | 123.42 | 1,260,086 | +1.29(+1.06%) |
Jul 06, 2021 | 123.12 | 123.12 | 120.96 | 122.14 | 2,147,233 | -1.42(-1.15%) |
Jul 02, 2021 | 122.89 | 123.80 | 122.38 | 123.55 | 1,028,820 | +0.41(+0.33%) |
Jul 01, 2021 | 121.50 | 123.98 | 121.09 | 123.15 | 1,777,627 | +2.18(+1.80%) |
Jun 30, 2021 | 120.40 | 121.13 | 119.91 | 120.97 | 1,301,018 | +0.81(+0.67%) |
Jun 29, 2021 | 120.22 | 121.21 | 119.85 | 120.16 | 1,463,558 | -0.17(-0.14%) |
Jun 28, 2021 | 121.23 | 121.28 | 119.72 | 120.33 | 1,697,480 | -0.96(-0.79%) |
Jun 25, 2021 | 119.75 | 121.51 | 119.46 | 121.28 | 1,520,053 | +1.72(+1.44%) |
Jun 24, 2021 | 118.64 | 119.95 | 118.42 | 119.57 | 1,224,934 | +1.03(+0.87%) |
Jun 23, 2021 | 119.15 | 119.34 | 118.52 | 118.54 | 1,072,525 | -0.63(-0.53%) |
Jun 22, 2021 | 118.92 | 119.87 | 118.01 | 119.17 | 1,433,054 | +0.31(+0.27%) |
Jun 21, 2021 | 115.98 | 119.14 | 115.98 | 118.85 | 1,705,472 | +3.82(+3.32%) |
Jun 18, 2021 | 116.13 | 116.62 | 114.83 | 115.03 | 4,216,913 | -2.33(-1.98%) |
Jun 17, 2021 | 121.49 | 121.49 | 117.01 | 117.36 | 2,106,466 | -3.61(-2.98%) |
Jun 16, 2021 | 120.98 | 122.07 | 120.24 | 120.97 | 2,028,187 | -1.55(-1.26%) |
Jun 15, 2021 | 121.92 | 123.09 | 120.85 | 122.52 | 1,750,154 | +1.05(+0.86%) |
Jun 14, 2021 | 121.49 | 122.05 | 120.15 | 121.47 | 1,608,049 | -0.70(-0.57%) |
Jun 11, 2021 | 122.35 | 123.18 | 121.88 | 122.16 | 1,658,719 | +0.30(+0.24%) |
Jun 10, 2021 | 123.80 | 124.51 | 121.78 | 121.87 | 1,466,157 | -1.50(-1.22%) |
Jun 09, 2021 | 124.42 | 124.66 | 123.32 | 123.37 | 1,354,727 | -1.44(-1.15%) |
Jun 08, 2021 | 124.28 | 125.19 | 123.75 | 124.81 | 1,752,122 | +0.08(+0.07%) |
Jun 07, 2021 | 126.43 | 126.57 | 124.69 | 124.72 | 2,576,725 | -1.61(-1.28%) |
Jun 04, 2021 | 126.13 | 126.65 | 125.00 | 126.34 | 1,468,392 | -0.03(-0.02%) |
Jun 03, 2021 | 125.66 | 127.10 | 125.65 | 126.36 | 2,149,465 | -0.99(-0.78%) |
Jun 02, 2021 | 127.84 | 128.07 | 126.59 | 127.36 | 1,648,860 | +0.11(+0.09%) |
Jun 01, 2021 | 126.84 | 128.56 | 126.66 | 127.25 | 1,628,556 | +1.30(+1.03%) |
May 28, 2021 | 126.46 | 126.87 | 125.11 | 125.94 | 2,272,891 | +0.28(+0.23%) |
May 27, 2021 | 125.70 | 125.94 | 123.84 | 125.66 | 4,332,057 | +0.67(+0.54%) |
May 26, 2021 | 125.02 | 129.07 | 124.46 | 124.99 | 3,458,694 | +0.39(+0.31%) |
May 25, 2021 | 126.42 | 126.63 | 124.38 | 124.60 | 1,618,973 | -1.93(-1.52%) |
May 24, 2021 | 126.69 | 127.52 | 126.26 | 126.53 | 1,626,140 | -0.17(-0.14%) |
May 21, 2021 | 125.74 | 127.07 | 125.60 | 126.70 | 2,973,526 | +1.23(+0.98%) |
May 20, 2021 | 124.55 | 126.06 | 123.82 | 125.47 | 1,732,240 | +0.37(+0.29%) |
May 19, 2021 | 125.89 | 125.89 | 122.84 | 125.10 | 2,286,625 | -1.33(-1.05%) |
May 18, 2021 | 127.48 | 128.02 | 126.25 | 126.42 | 1,914,209 | -1.74(-1.36%) |
May 17, 2021 | 127.92 | 128.81 | 127.28 | 128.17 | 4,360,393 | -0.22(-0.17%) |
May 14, 2021 | 126.99 | 128.96 | 126.36 | 128.39 | 2,732,052 | +1.61(+1.27%) |
May 13, 2021 | 121.84 | 127.30 | 121.34 | 126.78 | 2,405,385 | +4.40(+3.59%) |
May 12, 2021 | 124.42 | 125.12 | 122.28 | 122.39 | 2,296,310 | -1.27(-1.03%) |
May 11, 2021 | 124.25 | 124.46 | 122.25 | 123.66 | 2,503,185 | -0.33(-0.27%) |
May 10, 2021 | 122.62 | 125.55 | 122.62 | 123.99 | 2,578,700 | +2.06(+1.69%) |
May 07, 2021 | 120.29 | 122.45 | 118.53 | 121.94 | 2,283,072 | -0.33(-0.27%) |
May 06, 2021 | 118.11 | 122.51 | 118.04 | 122.27 | 2,846,336 | +4.77(+4.06%) |
May 05, 2021 | 117.56 | 117.79 | 115.96 | 117.50 | 2,207,247 | -0.36(-0.30%) |
May 04, 2021 | 118.24 | 118.53 | 117.47 | 117.86 | 2,381,532 | -0.27(-0.23%) |