Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 132.20 | 132.20 | 132.20 | 0 | +0.76(+0.58%) | |
Jul 29, 2021 | 130.26 | 131.75 | 130.26 | 131.44 | 219,844 | +0.68(+0.52%) |
Jul 28, 2021 | 131.16 | 131.90 | 130.72 | 130.76 | 171,271 | -0.76(-0.58%) |
Jul 27, 2021 | 130.83 | 131.82 | 130.04 | 131.52 | 208,708 | +1.17(+0.90%) |
Jul 26, 2021 | 131.36 | 131.36 | 129.45 | 130.35 | 230,085 | -1.01(-0.77%) |
Jul 23, 2021 | 130.72 | 131.73 | 130.49 | 131.36 | 278,074 | +1.12(+0.86%) |
Jul 22, 2021 | 130.08 | 130.92 | 130.05 | 130.24 | 167,883 | +0.06(+0.05%) |
Jul 21, 2021 | 130.44 | 130.66 | 129.76 | 130.18 | 287,909 | +0.13(+0.10%) |
Jul 20, 2021 | 128.78 | 130.83 | 128.58 | 130.05 | 282,307 | +1.74(+1.36%) |
Jul 19, 2021 | 129.49 | 129.63 | 127.01 | 128.31 | 353,593 | -0.73(-0.57%) |
Jul 16, 2021 | 127.49 | 129.45 | 127.14 | 129.04 | 307,639 | +1.73(+1.36%) |
Jul 15, 2021 | 126.86 | 127.83 | 126.77 | 127.31 | 179,893 | +0.62(+0.49%) |
Jul 14, 2021 | 126.52 | 126.83 | 125.95 | 126.69 | 246,264 | +0.12(+0.09%) |
Jul 13, 2021 | 126.81 | 126.90 | 126.05 | 126.57 | 214,678 | +0.35(+0.28%) |
Jul 12, 2021 | 127.05 | 127.27 | 125.66 | 126.22 | 231,019 | -0.09(-0.07%) |
Jul 09, 2021 | 125.24 | 126.45 | 125.11 | 126.31 | 272,645 | +0.80(+0.64%) |
Jul 08, 2021 | 125.94 | 125.94 | 124.40 | 125.51 | 253,948 | -0.49(-0.39%) |
Jul 07, 2021 | 124.26 | 126.40 | 124.16 | 126.00 | 294,033 | +1.80(+1.45%) |
Jul 06, 2021 | 123.89 | 124.35 | 122.80 | 124.20 | 317,261 | +1.08(+0.88%) |
Jul 05, 2021 | 123.13 | 123.98 | 122.71 | 123.12 | 47,326 | -0.15(-0.12%) |
Jul 02, 2021 | 123.46 | 123.83 | 122.96 | 123.27 | 182,279 | +0.14(+0.11%) |
Jun 30, 2021 | 123.13 | 123.13 | 123.13 | 0 | +0.70(+0.57%) | |
Jun 29, 2021 | 121.15 | 122.69 | 120.94 | 122.43 | 223,596 | +1.23(+1.01%) |
Jun 28, 2021 | 121.32 | 121.59 | 120.37 | 121.20 | 201,977 | +0.34(+0.28%) |
Jun 25, 2021 | 120.06 | 121.02 | 120.00 | 120.86 | 119,329 | +0.48(+0.40%) |
Jun 24, 2021 | 121.06 | 121.15 | 120.12 | 120.38 | 184,232 | +0.00(+0.00%) |
Jun 23, 2021 | 121.07 | 121.21 | 119.65 | 120.38 | 189,426 | -0.78(-0.64%) |
Jun 22, 2021 | 122.18 | 122.32 | 121.16 | 121.16 | 386,542 | -0.52(-0.43%) |
Jun 21, 2021 | 121.14 | 122.32 | 120.53 | 121.68 | 273,696 | +1.05(+0.87%) |
Jun 18, 2021 | 120.84 | 121.37 | 119.93 | 120.63 | 910,711 | -0.71(-0.59%) |
Jun 17, 2021 | 120.24 | 121.68 | 120.24 | 121.34 | 278,508 | +1.29(+1.07%) |
Jun 16, 2021 | 120.76 | 121.17 | 119.76 | 120.05 | 217,200 | -0.51(-0.42%) |
Jun 15, 2021 | 120.00 | 121.27 | 119.93 | 120.56 | 352,988 | +1.03(+0.86%) |
Jun 14, 2021 | 118.74 | 119.53 | 118.47 | 119.53 | 215,873 | +0.54(+0.45%) |
Jun 11, 2021 | 118.64 | 119.18 | 118.49 | 118.99 | 178,723 | +0.61(+0.52%) |
Jun 10, 2021 | 117.98 | 118.75 | 117.52 | 118.38 | 148,379 | +0.39(+0.33%) |
Jun 09, 2021 | 118.77 | 118.77 | 117.01 | 117.99 | 421,120 | -0.82(-0.69%) |
Jun 08, 2021 | 117.88 | 119.05 | 117.67 | 118.81 | 273,008 | +1.37(+1.17%) |
Jun 07, 2021 | 118.93 | 118.93 | 116.82 | 117.44 | 246,765 | -1.51(-1.27%) |
Jun 04, 2021 | 119.09 | 119.27 | 117.97 | 118.95 | 185,339 | +0.29(+0.24%) |
Jun 03, 2021 | 118.80 | 119.51 | 118.66 | 118.66 | 302,016 | -0.35(-0.29%) |
Jun 02, 2021 | 118.28 | 119.28 | 118.06 | 119.01 | 353,017 | +0.69(+0.58%) |
Jun 01, 2021 | 117.61 | 118.93 | 117.61 | 118.32 | 297,485 | +1.54(+1.32%) |
May 31, 2021 | 118.60 | 118.63 | 116.70 | 116.78 | 127,806 | -1.54(-1.30%) |
May 28, 2021 | 118.08 | 119.41 | 118.00 | 118.32 | 277,759 | +0.60(+0.51%) |
May 27, 2021 | 117.13 | 118.12 | 117.05 | 117.72 | 1,327,498 | +0.19(+0.16%) |
May 26, 2021 | 117.16 | 117.69 | 116.76 | 117.53 | 507,215 | +0.85(+0.73%) |
May 25, 2021 | 114.96 | 117.02 | 114.96 | 116.68 | 445,001 | +2.16(+1.89%) |
May 21, 2021 | 114.52 | 114.52 | 114.52 | 0 | +0.03(+0.03%) | |
May 20, 2021 | 113.56 | 114.93 | 113.26 | 114.49 | 155,426 | +1.12(+0.99%) |
May 19, 2021 | 111.99 | 113.40 | 111.72 | 113.37 | 396,749 | -0.51(-0.45%) |
May 18, 2021 | 114.79 | 115.02 | 113.43 | 113.88 | 249,561 | -0.56(-0.49%) |
May 17, 2021 | 114.73 | 114.73 | 113.83 | 114.44 | 188,353 | -0.40(-0.35%) |
May 14, 2021 | 114.50 | 115.28 | 114.08 | 114.84 | 314,267 | +0.34(+0.30%) |
May 13, 2021 | 114.01 | 114.74 | 113.84 | 114.50 | 298,020 | +0.72(+0.63%) |
May 12, 2021 | 115.96 | 115.99 | 113.61 | 113.78 | 409,423 | -2.58(-2.22%) |
May 11, 2021 | 115.66 | 116.58 | 114.82 | 116.36 | 454,746 | -0.15(-0.13%) |
May 10, 2021 | 117.81 | 117.99 | 116.42 | 116.51 | 277,904 | -1.53(-1.30%) |
May 07, 2021 | 117.02 | 118.19 | 117.00 | 118.04 | 207,822 | +1.53(+1.31%) |
May 06, 2021 | 117.51 | 117.77 | 116.29 | 116.51 | 244,750 | -1.14(-0.97%) |
May 05, 2021 | 118.30 | 118.91 | 116.20 | 117.65 | 591,335 | -1.43(-1.20%) |
May 04, 2021 | 117.76 | 122.03 | 116.83 | 119.08 | 601,305 | +4.42(+3.85%) |