Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 131.96 | 134.39 | 129.93 | 132.16 | 101,397 | -1.00(-0.75%) |
Jul 29, 2021 | 128.50 | 134.11 | 127.86 | 133.16 | 196,108 | +5.15(+4.02%) |
Jul 28, 2021 | 127.64 | 130.47 | 126.03 | 128.01 | 261,948 | +0.27(+0.21%) |
Jul 27, 2021 | 127.56 | 128.00 | 124.12 | 127.74 | 105,374 | -0.10(-0.08%) |
Jul 26, 2021 | 127.29 | 130.57 | 126.71 | 127.84 | 191,948 | +0.66(+0.52%) |
Jul 23, 2021 | 125.08 | 127.18 | 123.81 | 127.18 | 70,982 | +1.88(+1.50%) |
Jul 22, 2021 | 126.48 | 127.00 | 125.05 | 125.30 | 145,588 | -0.34(-0.27%) |
Jul 21, 2021 | 121.40 | 125.94 | 121.32 | 125.64 | 103,809 | +3.64(+2.98%) |
Jul 20, 2021 | 119.06 | 122.95 | 118.50 | 122.00 | 212,773 | +3.62(+3.06%) |
Jul 19, 2021 | 114.22 | 119.03 | 113.91 | 118.38 | 270,654 | +1.10(+0.94%) |
Jul 16, 2021 | 117.33 | 118.04 | 115.84 | 117.28 | 132,357 | +0.33(+0.28%) |
Jul 15, 2021 | 117.80 | 119.62 | 116.52 | 116.95 | 207,195 | -1.03(-0.87%) |
Jul 14, 2021 | 120.00 | 121.34 | 116.48 | 117.98 | 144,544 | -1.52(-1.27%) |
Jul 13, 2021 | 119.60 | 121.51 | 118.54 | 119.50 | 96,559 | -0.08(-0.07%) |
Jul 12, 2021 | 120.84 | 121.79 | 118.21 | 119.58 | 103,994 | -0.66(-0.55%) |
Jul 09, 2021 | 119.96 | 121.69 | 115.36 | 120.24 | 111,475 | +1.03(+0.86%) |
Jul 08, 2021 | 118.48 | 121.41 | 114.18 | 119.21 | 464,385 | -3.01(-2.46%) |
Jul 07, 2021 | 126.92 | 128.50 | 122.04 | 122.22 | 201,400 | -5.43(-4.25%) |
Jul 06, 2021 | 126.87 | 128.10 | 124.15 | 127.65 | 153,776 | +1.96(+1.56%) |
Jul 02, 2021 | 124.82 | 126.55 | 124.00 | 125.69 | 116,801 | +1.28(+1.03%) |
Jul 01, 2021 | 124.80 | 125.89 | 122.45 | 124.41 | 108,026 | +0.08(+0.06%) |
Jun 30, 2021 | 123.84 | 124.62 | 122.19 | 124.33 | 150,877 | -0.06(-0.05%) |
Jun 29, 2021 | 124.87 | 126.03 | 123.01 | 124.39 | 135,022 | -0.10(-0.08%) |
Jun 28, 2021 | 124.33 | 124.56 | 121.55 | 124.49 | 211,251 | +0.49(+0.40%) |
Jun 25, 2021 | 123.50 | 127.40 | 122.73 | 124.00 | 277,839 | +1.25(+1.02%) |
Jun 24, 2021 | 119.00 | 125.92 | 119.00 | 122.75 | 305,977 | +3.95(+3.32%) |
Jun 23, 2021 | 119.63 | 120.47 | 118.51 | 118.80 | 145,862 | -0.20(-0.17%) |
Jun 22, 2021 | 116.33 | 119.53 | 115.32 | 119.00 | 178,152 | +2.83(+2.44%) |
Jun 21, 2021 | 114.30 | 116.54 | 108.55 | 116.17 | 118,217 | +1.58(+1.38%) |
Jun 18, 2021 | 113.97 | 115.58 | 113.44 | 114.59 | 145,112 | +0.35(+0.31%) |
Jun 17, 2021 | 115.96 | 118.69 | 113.51 | 114.24 | 215,679 | -1.76(-1.52%) |
Jun 16, 2021 | 116.48 | 116.97 | 114.36 | 116.00 | 154,729 | -0.77(-0.66%) |
Jun 15, 2021 | 120.50 | 121.55 | 116.14 | 116.77 | 265,097 | -3.98(-3.30%) |
Jun 14, 2021 | 120.82 | 122.56 | 119.80 | 120.75 | 167,708 | -0.07(-0.06%) |
Jun 11, 2021 | 117.54 | 121.57 | 116.36 | 120.82 | 240,432 | +4.09(+3.50%) |
Jun 10, 2021 | 116.17 | 117.12 | 114.18 | 116.73 | 176,334 | +0.25(+0.21%) |
Jun 09, 2021 | 119.50 | 119.89 | 115.69 | 116.48 | 163,970 | -2.87(-2.40%) |
Jun 08, 2021 | 118.45 | 119.97 | 116.58 | 119.35 | 205,929 | +1.20(+1.02%) |
Jun 07, 2021 | 119.13 | 119.20 | 116.39 | 118.15 | 337,507 | -1.08(-0.91%) |
Jun 04, 2021 | 115.92 | 120.34 | 115.09 | 119.23 | 256,198 | +4.03(+3.50%) |
Jun 03, 2021 | 108.74 | 116.77 | 106.61 | 115.20 | 571,520 | +5.29(+4.81%) |
Jun 02, 2021 | 106.10 | 110.77 | 104.45 | 109.91 | 276,389 | +3.96(+3.74%) |
Jun 01, 2021 | 104.71 | 106.39 | 102.67 | 105.95 | 114,274 | +1.75(+1.68%) |
May 28, 2021 | 105.00 | 107.93 | 104.20 | 104.20 | 299,100 | +0.42(+0.40%) |
May 27, 2021 | 102.52 | 104.38 | 100.06 | 103.78 | 195,780 | +1.26(+1.23%) |
May 26, 2021 | 100.49 | 103.10 | 100.17 | 102.52 | 130,366 | +2.28(+2.27%) |
May 25, 2021 | 104.10 | 104.71 | 98.42 | 100.24 | 233,775 | -2.50(-2.43%) |
May 24, 2021 | 98.28 | 103.84 | 98.14 | 102.74 | 218,837 | +4.77(+4.87%) |
May 21, 2021 | 103.27 | 104.01 | 97.39 | 97.97 | 226,789 | -3.96(-3.89%) |
May 20, 2021 | 97.02 | 103.22 | 95.55 | 101.93 | 387,881 | +5.27(+5.45%) |
May 19, 2021 | 90.71 | 97.80 | 90.71 | 96.66 | 424,916 | +3.31(+3.55%) |
May 18, 2021 | 88.81 | 94.00 | 87.75 | 93.35 | 315,926 | +4.05(+4.54%) |
May 17, 2021 | 90.22 | 91.64 | 88.11 | 89.30 | 196,793 | -1.38(-1.52%) |
May 14, 2021 | 86.25 | 91.22 | 84.81 | 90.68 | 415,518 | +4.94(+5.76%) |
May 13, 2021 | 89.95 | 93.03 | 85.36 | 85.74 | 322,509 | -3.93(-4.38%) |
May 12, 2021 | 90.67 | 93.03 | 88.23 | 89.67 | 526,500 | -1.36(-1.49%) |
May 11, 2021 | 86.00 | 92.27 | 84.21 | 91.03 | 669,144 | +2.35(+2.65%) |
May 10, 2021 | 91.27 | 91.55 | 87.00 | 88.68 | 324,161 | -2.74(-3.00%) |
May 07, 2021 | 89.66 | 92.67 | 89.66 | 91.42 | 293,206 | +1.27(+1.41%) |
May 06, 2021 | 91.71 | 92.67 | 89.16 | 90.15 | 343,859 | -1.23(-1.35%) |
May 05, 2021 | 92.86 | 94.31 | 90.88 | 91.38 | 176,401 | -0.72(-0.78%) |
May 04, 2021 | 96.17 | 98.22 | 91.55 | 92.10 | 286,158 | -5.53(-5.66%) |