Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 122.41 | 122.74 | 121.63 | 121.88 | 2,992,459 | -0.41(-0.34%) |
Jul 29, 2021 | 121.55 | 122.64 | 121.00 | 122.29 | 1,888,371 | +1.16(+0.96%) |
Jul 28, 2021 | 122.15 | 122.35 | 120.44 | 121.13 | 2,494,014 | -1.22(-1.00%) |
Jul 27, 2021 | 120.72 | 122.76 | 120.03 | 122.35 | 2,318,732 | +1.03(+0.85%) |
Jul 26, 2021 | 120.70 | 122.70 | 120.33 | 121.32 | 3,384,016 | -0.50(-0.41%) |
Jul 23, 2021 | 117.14 | 122.26 | 116.42 | 121.82 | 5,583,499 | +0.64(+0.53%) |
Jul 22, 2021 | 120.75 | 122.61 | 120.65 | 121.19 | 1,877,547 | -0.44(-0.36%) |
Jul 21, 2021 | 123.65 | 123.68 | 121.41 | 121.63 | 2,512,866 | -2.06(-1.66%) |
Jul 20, 2021 | 125.08 | 126.44 | 123.51 | 123.68 | 2,180,126 | -1.18(-0.94%) |
Jul 19, 2021 | 124.72 | 126.08 | 123.29 | 124.86 | 3,105,836 | +0.47(+0.38%) |
Jul 16, 2021 | 122.83 | 124.59 | 122.36 | 124.39 | 2,591,507 | +2.14(+1.75%) |
Jul 15, 2021 | 121.24 | 122.32 | 120.53 | 122.25 | 1,583,749 | +0.81(+0.67%) |
Jul 14, 2021 | 120.78 | 121.74 | 120.06 | 121.45 | 2,637,265 | +0.81(+0.67%) |
Jul 13, 2021 | 121.15 | 121.81 | 120.21 | 120.64 | 1,951,304 | -0.32(-0.27%) |
Jul 12, 2021 | 120.78 | 121.84 | 120.60 | 120.96 | 2,185,222 | -0.29(-0.24%) |
Jul 09, 2021 | 121.72 | 122.06 | 121.23 | 121.25 | 1,939,548 | -0.25(-0.21%) |
Jul 08, 2021 | 121.44 | 122.51 | 120.89 | 121.50 | 1,844,964 | -0.38(-0.31%) |
Jul 07, 2021 | 121.05 | 122.28 | 120.83 | 121.88 | 2,744,223 | +0.97(+0.80%) |
Jul 06, 2021 | 120.95 | 121.34 | 119.95 | 120.91 | 2,646,549 | +0.26(+0.22%) |
Jul 02, 2021 | 119.95 | 121.24 | 119.80 | 120.65 | 2,111,714 | +0.75(+0.62%) |
Jul 01, 2021 | 120.29 | 120.63 | 119.60 | 119.90 | 1,775,752 | -0.23(-0.19%) |
Jun 30, 2021 | 119.11 | 120.36 | 119.11 | 120.14 | 2,213,466 | +1.11(+0.94%) |
Jun 29, 2021 | 118.79 | 119.56 | 118.54 | 119.02 | 2,105,427 | +0.51(+0.43%) |
Jun 28, 2021 | 119.28 | 120.07 | 118.18 | 118.51 | 3,200,265 | -0.99(-0.83%) |
Jun 25, 2021 | 117.86 | 119.64 | 117.56 | 119.50 | 5,436,679 | +1.80(+1.53%) |
Jun 24, 2021 | 116.97 | 117.78 | 116.92 | 117.70 | 2,179,747 | +0.69(+0.59%) |
Jun 23, 2021 | 116.94 | 117.53 | 116.74 | 117.01 | 2,938,259 | +0.15(+0.13%) |
Jun 22, 2021 | 116.37 | 117.10 | 115.91 | 116.86 | 2,538,575 | +0.60(+0.52%) |
Jun 21, 2021 | 115.97 | 116.41 | 115.75 | 116.26 | 1,628,793 | +0.69(+0.60%) |
Jun 18, 2021 | 116.30 | 116.51 | 115.44 | 115.56 | 3,502,086 | -1.25(-1.07%) |
Jun 17, 2021 | 115.66 | 117.14 | 115.39 | 116.81 | 2,638,247 | +1.07(+0.92%) |
Jun 16, 2021 | 116.38 | 116.88 | 115.49 | 115.74 | 2,342,665 | -0.30(-0.26%) |
Jun 15, 2021 | 116.61 | 116.74 | 115.95 | 116.04 | 2,094,033 | -0.27(-0.23%) |
Jun 14, 2021 | 116.74 | 116.92 | 115.60 | 116.31 | 1,725,343 | -0.20(-0.17%) |
Jun 11, 2021 | 116.68 | 116.68 | 115.73 | 116.51 | 1,680,045 | +0.08(+0.07%) |
Jun 10, 2021 | 116.35 | 117.32 | 116.21 | 116.43 | 1,755,927 | +0.31(+0.27%) |
Jun 09, 2021 | 116.49 | 118.03 | 115.96 | 116.11 | 2,159,169 | -0.38(-0.32%) |
Jun 08, 2021 | 117.83 | 118.02 | 116.35 | 116.49 | 2,766,445 | -1.22(-1.04%) |
Jun 07, 2021 | 117.33 | 117.85 | 116.50 | 117.71 | 2,800,860 | +0.46(+0.39%) |
Jun 04, 2021 | 116.67 | 117.56 | 116.26 | 117.25 | 2,698,906 | +0.87(+0.75%) |
Jun 03, 2021 | 116.98 | 117.54 | 115.59 | 116.38 | 4,207,961 | +0.00(+0.00%) |
Jun 02, 2021 | 115.97 | 116.62 | 115.76 | 116.38 | 3,433,785 | +0.65(+0.56%) |
Jun 01, 2021 | 117.06 | 117.36 | 115.35 | 115.73 | 3,025,929 | -0.55(-0.47%) |
May 28, 2021 | 117.25 | 117.66 | 116.19 | 116.28 | 4,806,797 | -1.98(-1.68%) |
May 27, 2021 | 116.33 | 118.39 | 115.96 | 118.27 | 7,616,628 | +1.63(+1.40%) |
May 26, 2021 | 117.63 | 117.71 | 116.38 | 116.64 | 2,853,214 | -0.95(-0.81%) |
May 25, 2021 | 117.61 | 117.79 | 116.35 | 117.59 | 2,440,973 | -0.02(-0.02%) |
May 24, 2021 | 117.72 | 118.35 | 117.29 | 117.61 | 1,800,389 | -0.20(-0.17%) |
May 21, 2021 | 118.23 | 119.03 | 117.70 | 117.81 | 2,617,398 | -0.29(-0.25%) |
May 20, 2021 | 117.91 | 119.12 | 117.70 | 118.11 | 2,350,413 | +0.09(+0.08%) |
May 19, 2021 | 118.12 | 118.16 | 116.83 | 118.02 | 2,052,094 | -0.32(-0.27%) |
May 18, 2021 | 118.30 | 118.79 | 117.25 | 118.34 | 2,532,769 | -0.61(-0.52%) |
May 17, 2021 | 119.29 | 120.45 | 118.88 | 118.95 | 1,732,450 | -0.49(-0.41%) |
May 14, 2021 | 119.79 | 120.93 | 119.39 | 119.44 | 2,403,332 | +0.38(+0.32%) |
May 13, 2021 | 118.37 | 119.92 | 117.88 | 119.06 | 2,469,616 | +0.69(+0.58%) |
May 12, 2021 | 119.49 | 119.89 | 118.39 | 118.38 | 3,065,729 | -1.09(-0.92%) |
May 11, 2021 | 122.40 | 122.75 | 119.15 | 119.47 | 2,532,105 | -2.39(-1.97%) |
May 10, 2021 | 121.13 | 122.64 | 121.04 | 121.86 | 3,174,755 | +1.25(+1.03%) |
May 07, 2021 | 120.76 | 121.28 | 120.26 | 120.62 | 1,695,971 | -0.56(-0.46%) |
May 06, 2021 | 121.01 | 122.45 | 120.41 | 121.18 | 2,795,046 | +0.50(+0.41%) |
May 05, 2021 | 119.94 | 121.09 | 119.23 | 120.68 | 2,238,201 | +0.76(+0.63%) |
May 04, 2021 | 120.44 | 121.04 | 119.53 | 119.92 | 2,298,825 | -0.02(-0.02%) |