Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 134.78 | 136.97 | 130.73 | 131.46 | 297,375 | -3.71(-2.74%) |
Jul 29, 2021 | 132.94 | 135.73 | 132.94 | 135.16 | 137,426 | +2.97(+2.24%) |
Jul 28, 2021 | 131.38 | 133.04 | 129.82 | 132.20 | 89,221 | +2.14(+1.64%) |
Jul 27, 2021 | 129.85 | 131.42 | 128.64 | 130.06 | 80,405 | -0.18(-0.14%) |
Jul 26, 2021 | 129.39 | 130.75 | 129.04 | 130.24 | 100,387 | +1.46(+1.13%) |
Jul 23, 2021 | 127.15 | 129.04 | 127.15 | 128.78 | 79,336 | +2.47(+1.96%) |
Jul 22, 2021 | 127.49 | 128.36 | 125.91 | 126.31 | 146,784 | -0.86(-0.67%) |
Jul 21, 2021 | 126.81 | 128.58 | 126.31 | 127.17 | 104,963 | +1.70(+1.36%) |
Jul 20, 2021 | 119.50 | 127.02 | 119.50 | 125.46 | 217,777 | +6.81(+5.74%) |
Jul 19, 2021 | 118.20 | 120.69 | 116.54 | 118.66 | 143,132 | -1.25(-1.04%) |
Jul 16, 2021 | 122.07 | 122.30 | 119.90 | 119.91 | 202,690 | -0.87(-0.72%) |
Jul 15, 2021 | 121.57 | 121.93 | 119.12 | 120.78 | 130,805 | +0.53(+0.44%) |
Jul 14, 2021 | 120.87 | 121.52 | 119.09 | 120.24 | 109,230 | -0.33(-0.28%) |
Jul 13, 2021 | 120.27 | 121.61 | 119.74 | 120.58 | 122,046 | -0.50(-0.41%) |
Jul 12, 2021 | 119.91 | 121.59 | 119.15 | 121.07 | 130,455 | +0.78(+0.65%) |
Jul 09, 2021 | 117.45 | 120.36 | 117.45 | 120.30 | 187,979 | +4.56(+3.94%) |
Jul 08, 2021 | 115.12 | 118.60 | 113.61 | 115.74 | 128,953 | -1.80(-1.53%) |
Jul 07, 2021 | 116.47 | 118.12 | 115.58 | 117.54 | 88,024 | +0.48(+0.41%) |
Jul 06, 2021 | 118.10 | 118.10 | 114.83 | 117.06 | 154,538 | -0.69(-0.59%) |
Jul 02, 2021 | 122.25 | 122.25 | 117.67 | 117.75 | 160,821 | -4.54(-3.72%) |
Jul 01, 2021 | 119.70 | 122.89 | 118.68 | 122.30 | 172,731 | +3.82(+3.23%) |
Jun 30, 2021 | 115.75 | 118.63 | 115.57 | 118.48 | 206,295 | +2.34(+2.02%) |
Jun 29, 2021 | 115.91 | 118.10 | 115.35 | 116.13 | 226,344 | +0.43(+0.37%) |
Jun 28, 2021 | 116.58 | 117.61 | 114.44 | 115.70 | 274,793 | -1.71(-1.46%) |
Jun 25, 2021 | 117.24 | 118.94 | 114.92 | 117.41 | 584,709 | +0.48(+0.41%) |
Jun 24, 2021 | 116.14 | 117.74 | 114.60 | 116.94 | 249,665 | +1.53(+1.33%) |
Jun 23, 2021 | 115.11 | 116.36 | 112.76 | 115.40 | 467,572 | +0.52(+0.46%) |
Jun 22, 2021 | 115.89 | 116.76 | 113.19 | 114.88 | 375,461 | -1.00(-0.86%) |
Jun 21, 2021 | 114.67 | 116.39 | 114.21 | 115.88 | 312,219 | +2.36(+2.08%) |
Jun 18, 2021 | 113.78 | 116.12 | 112.91 | 113.52 | 327,194 | -2.65(-2.28%) |
Jun 17, 2021 | 118.96 | 119.50 | 112.94 | 116.17 | 476,880 | -4.64(-3.84%) |
Jun 16, 2021 | 123.05 | 123.99 | 119.99 | 120.81 | 275,735 | -2.29(-1.86%) |
Jun 15, 2021 | 123.96 | 124.33 | 122.09 | 123.10 | 499,635 | -0.55(-0.44%) |
Jun 14, 2021 | 124.36 | 124.36 | 120.60 | 123.65 | 445,651 | -1.06(-0.85%) |
Jun 11, 2021 | 124.89 | 126.04 | 124.37 | 124.72 | 140,258 | -0.08(-0.06%) |
Jun 10, 2021 | 128.91 | 129.75 | 124.54 | 124.80 | 196,210 | -3.42(-2.67%) |
Jun 09, 2021 | 132.26 | 133.65 | 128.07 | 128.21 | 211,949 | -3.98(-3.01%) |
Jun 08, 2021 | 136.67 | 136.67 | 131.61 | 132.20 | 263,734 | -4.24(-3.11%) |
Jun 07, 2021 | 137.34 | 137.75 | 135.17 | 136.43 | 192,025 | -0.37(-0.27%) |
Jun 04, 2021 | 135.90 | 137.16 | 134.66 | 136.80 | 193,970 | +1.98(+1.47%) |
Jun 03, 2021 | 135.26 | 135.26 | 132.75 | 134.82 | 232,637 | -0.31(-0.23%) |
Jun 02, 2021 | 136.26 | 136.89 | 132.63 | 135.14 | 679,701 | -0.76(-0.56%) |
Jun 01, 2021 | 133.98 | 137.84 | 133.27 | 135.90 | 183,094 | +2.33(+1.74%) |
May 28, 2021 | 134.33 | 134.33 | 131.35 | 133.57 | 94,638 | +0.05(+0.03%) |
May 27, 2021 | 133.03 | 134.06 | 131.16 | 133.52 | 173,583 | +2.08(+1.58%) |
May 26, 2021 | 129.91 | 132.24 | 129.36 | 131.44 | 249,088 | +2.50(+1.94%) |
May 25, 2021 | 128.03 | 129.72 | 126.54 | 128.94 | 175,367 | +1.36(+1.07%) |
May 24, 2021 | 127.50 | 128.81 | 125.93 | 127.58 | 383,201 | +1.11(+0.88%) |
May 21, 2021 | 125.61 | 126.78 | 124.14 | 126.47 | 184,602 | +2.95(+2.39%) |
May 20, 2021 | 122.76 | 123.61 | 120.97 | 123.52 | 137,648 | +0.73(+0.60%) |
May 19, 2021 | 122.11 | 123.94 | 120.98 | 122.79 | 138,525 | -1.17(-0.94%) |
May 18, 2021 | 128.30 | 128.30 | 123.78 | 123.95 | 262,808 | -3.71(-2.91%) |
May 17, 2021 | 126.47 | 128.31 | 124.53 | 127.66 | 258,526 | -0.23(-0.18%) |
May 14, 2021 | 123.62 | 128.14 | 121.88 | 127.89 | 353,826 | +5.59(+4.57%) |
May 13, 2021 | 119.42 | 122.96 | 119.42 | 122.30 | 476,706 | +3.44(+2.89%) |
May 12, 2021 | 117.70 | 122.43 | 117.38 | 118.86 | 594,286 | +0.51(+0.43%) |
May 11, 2021 | 115.34 | 118.35 | 114.00 | 118.35 | 1,111,777 | +1.93(+1.66%) |
May 10, 2021 | 125.31 | 125.31 | 115.42 | 116.42 | 794,756 | -14.80(-11.27%) |
May 07, 2021 | 130.43 | 132.10 | 130.43 | 131.22 | 89,522 | +0.65(+0.50%) |
May 06, 2021 | 130.52 | 131.65 | 128.04 | 130.57 | 149,609 | +0.33(+0.25%) |
May 05, 2021 | 134.01 | 137.06 | 130.23 | 130.23 | 183,837 | -4.33(-3.22%) |
May 04, 2021 | 133.48 | 135.57 | 130.46 | 134.56 | 192,552 | +1.41(+1.06%) |