Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 127.75 | 131.67 | 126.33 | 131.31 | 251,982 | +3.47(+2.72%) |
Jul 29, 2021 | 128.11 | 131.30 | 125.68 | 127.84 | 317,294 | -0.95(-0.74%) |
Jul 28, 2021 | 126.92 | 130.23 | 125.85 | 128.79 | 260,434 | +3.00(+2.38%) |
Jul 27, 2021 | 126.96 | 127.50 | 124.41 | 125.79 | 183,048 | -1.97(-1.54%) |
Jul 26, 2021 | 128.00 | 128.08 | 126.40 | 127.76 | 183,118 | +0.05(+0.04%) |
Jul 23, 2021 | 125.27 | 127.89 | 123.13 | 127.71 | 225,984 | +3.43(+2.76%) |
Jul 22, 2021 | 125.02 | 125.83 | 123.83 | 124.28 | 166,036 | -0.70(-0.56%) |
Jul 21, 2021 | 124.74 | 125.66 | 123.60 | 124.98 | 181,231 | +1.08(+0.87%) |
Jul 20, 2021 | 119.97 | 125.19 | 119.86 | 123.89 | 294,026 | +4.43(+3.70%) |
Jul 19, 2021 | 119.90 | 121.73 | 118.43 | 119.47 | 163,958 | -2.28(-1.87%) |
Jul 16, 2021 | 122.84 | 123.15 | 121.74 | 121.75 | 204,182 | -0.05(-0.04%) |
Jul 15, 2021 | 121.71 | 122.43 | 120.62 | 121.80 | 133,897 | -0.40(-0.33%) |
Jul 14, 2021 | 122.79 | 123.91 | 121.84 | 122.20 | 126,307 | -0.36(-0.30%) |
Jul 13, 2021 | 123.84 | 124.41 | 122.47 | 122.57 | 143,957 | -1.30(-1.05%) |
Jul 12, 2021 | 122.93 | 123.95 | 122.51 | 123.86 | 138,757 | +0.89(+0.73%) |
Jul 09, 2021 | 121.33 | 123.34 | 121.17 | 122.97 | 133,750 | +3.03(+2.53%) |
Jul 08, 2021 | 120.31 | 123.41 | 118.93 | 119.94 | 211,575 | -2.30(-1.88%) |
Jul 07, 2021 | 122.85 | 123.83 | 121.07 | 122.24 | 184,085 | -0.80(-0.65%) |
Jul 06, 2021 | 122.24 | 123.67 | 119.83 | 123.04 | 373,751 | +1.07(+0.88%) |
Jul 02, 2021 | 122.44 | 123.01 | 121.63 | 121.97 | 294,002 | -0.11(-0.09%) |
Jul 01, 2021 | 120.93 | 122.42 | 120.59 | 122.08 | 210,551 | +2.06(+1.71%) |
Jun 30, 2021 | 118.53 | 120.58 | 118.29 | 120.02 | 399,875 | +1.21(+1.02%) |
Jun 29, 2021 | 118.85 | 119.43 | 117.25 | 118.81 | 178,870 | +0.75(+0.63%) |
Jun 28, 2021 | 120.33 | 121.53 | 117.57 | 118.06 | 350,006 | -2.96(-2.45%) |
Jun 25, 2021 | 121.33 | 123.08 | 120.24 | 121.02 | 712,345 | +0.30(+0.24%) |
Jun 24, 2021 | 118.78 | 121.23 | 117.84 | 120.73 | 224,329 | +2.94(+2.50%) |
Jun 23, 2021 | 118.69 | 119.15 | 117.40 | 117.79 | 288,612 | -0.67(-0.56%) |
Jun 22, 2021 | 116.50 | 118.48 | 114.94 | 118.46 | 226,580 | +1.43(+1.22%) |
Jun 21, 2021 | 115.38 | 117.63 | 114.64 | 117.03 | 232,222 | +2.78(+2.44%) |
Jun 18, 2021 | 118.38 | 119.23 | 114.09 | 114.25 | 507,339 | -5.99(-4.98%) |
Jun 17, 2021 | 120.58 | 121.54 | 119.16 | 120.24 | 259,093 | -0.96(-0.80%) |
Jun 16, 2021 | 121.60 | 123.03 | 120.81 | 121.20 | 381,511 | -0.50(-0.41%) |
Jun 15, 2021 | 121.70 | 122.69 | 121.02 | 121.70 | 312,676 | +0.18(+0.15%) |
Jun 14, 2021 | 123.55 | 123.61 | 120.30 | 121.52 | 348,916 | -1.54(-1.25%) |
Jun 11, 2021 | 121.17 | 123.57 | 121.17 | 123.07 | 330,197 | +2.66(+2.21%) |
Jun 10, 2021 | 121.50 | 121.50 | 119.20 | 120.40 | 333,649 | -0.57(-0.47%) |
Jun 09, 2021 | 121.11 | 123.33 | 117.59 | 120.97 | 291,796 | +0.33(+0.28%) |
Jun 08, 2021 | 118.77 | 121.64 | 118.30 | 120.64 | 495,271 | +2.35(+1.99%) |
Jun 07, 2021 | 117.18 | 118.30 | 116.77 | 118.29 | 239,983 | +0.91(+0.77%) |
Jun 04, 2021 | 117.09 | 118.71 | 117.08 | 117.38 | 198,625 | +0.78(+0.67%) |
Jun 03, 2021 | 116.44 | 118.34 | 115.42 | 116.61 | 233,589 | -0.86(-0.73%) |
Jun 02, 2021 | 117.89 | 118.01 | 116.16 | 117.46 | 415,200 | +0.06(+0.05%) |
Jun 01, 2021 | 117.98 | 119.09 | 116.21 | 117.40 | 224,135 | -0.09(-0.07%) |
May 28, 2021 | 118.85 | 118.85 | 115.93 | 117.49 | 287,825 | -0.14(-0.12%) |
May 27, 2021 | 117.31 | 118.65 | 116.78 | 117.63 | 333,859 | +1.47(+1.26%) |
May 26, 2021 | 117.40 | 119.00 | 115.59 | 116.16 | 228,740 | -1.33(-1.13%) |
May 25, 2021 | 117.64 | 118.37 | 116.62 | 117.49 | 297,222 | +0.16(+0.13%) |
May 24, 2021 | 117.94 | 118.48 | 116.02 | 117.33 | 235,877 | -0.53(-0.45%) |
May 21, 2021 | 119.18 | 120.32 | 116.63 | 117.87 | 290,241 | +0.01(+0.01%) |
May 20, 2021 | 118.15 | 118.52 | 116.30 | 117.86 | 215,966 | +0.32(+0.28%) |
May 19, 2021 | 117.51 | 117.55 | 114.61 | 117.53 | 203,286 | +0.80(+0.68%) |
May 18, 2021 | 119.01 | 119.42 | 116.65 | 116.73 | 208,656 | -2.74(-2.30%) |
May 17, 2021 | 119.22 | 120.45 | 117.97 | 119.48 | 208,203 | -0.81(-0.67%) |
May 14, 2021 | 120.03 | 120.96 | 118.63 | 120.28 | 228,435 | +1.00(+0.84%) |
May 13, 2021 | 116.20 | 119.94 | 116.02 | 119.28 | 306,888 | +3.73(+3.23%) |
May 12, 2021 | 120.31 | 120.96 | 115.34 | 115.56 | 305,227 | -5.56(-4.59%) |
May 11, 2021 | 115.53 | 121.40 | 114.09 | 121.11 | 348,264 | +2.78(+2.35%) |
May 10, 2021 | 121.32 | 121.32 | 118.22 | 118.33 | 612,560 | -3.39(-2.78%) |
May 07, 2021 | 122.40 | 122.40 | 120.72 | 121.72 | 246,292 | -0.51(-0.42%) |
May 06, 2021 | 122.10 | 122.36 | 120.64 | 122.23 | 207,695 | +0.51(+0.42%) |
May 05, 2021 | 122.09 | 122.38 | 119.81 | 121.72 | 397,989 | +0.16(+0.13%) |
May 04, 2021 | 123.93 | 124.30 | 120.01 | 121.56 | 476,230 | -3.09(-2.48%) |