Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 128.86 | 131.26 | 127.66 | 129.66 | 199,560 | -0.12(-0.09%) |
Jul 29, 2021 | 131.96 | 133.85 | 129.70 | 129.78 | 142,735 | -1.60(-1.22%) |
Jul 28, 2021 | 130.13 | 132.74 | 129.40 | 131.38 | 134,811 | +1.47(+1.13%) |
Jul 27, 2021 | 131.83 | 132.22 | 126.42 | 129.91 | 184,046 | -1.93(-1.46%) |
Jul 26, 2021 | 132.84 | 133.00 | 130.37 | 131.84 | 168,113 | -1.72(-1.29%) |
Jul 23, 2021 | 135.90 | 136.75 | 133.30 | 133.56 | 165,234 | -1.84(-1.36%) |
Jul 22, 2021 | 132.75 | 135.72 | 132.57 | 135.40 | 149,220 | +2.14(+1.61%) |
Jul 21, 2021 | 132.85 | 135.08 | 132.58 | 133.26 | 151,288 | -0.73(-0.54%) |
Jul 20, 2021 | 132.76 | 135.15 | 130.26 | 133.99 | 247,347 | +2.46(+1.87%) |
Jul 19, 2021 | 125.69 | 131.56 | 125.32 | 131.53 | 264,981 | +2.79(+2.17%) |
Jul 16, 2021 | 128.71 | 130.85 | 127.68 | 128.74 | 228,901 | +1.49(+1.17%) |
Jul 15, 2021 | 128.50 | 129.23 | 123.63 | 127.25 | 242,950 | -1.26(-0.98%) |
Jul 14, 2021 | 131.20 | 131.61 | 128.34 | 128.51 | 211,169 | -1.77(-1.36%) |
Jul 13, 2021 | 129.06 | 131.11 | 128.02 | 130.28 | 213,058 | +0.44(+0.34%) |
Jul 12, 2021 | 132.30 | 133.25 | 128.79 | 129.84 | 199,248 | -0.84(-0.64%) |
Jul 09, 2021 | 130.06 | 131.39 | 127.38 | 130.68 | 317,997 | +0.67(+0.52%) |
Jul 08, 2021 | 131.45 | 133.00 | 129.07 | 130.01 | 365,684 | -4.15(-3.09%) |
Jul 07, 2021 | 141.57 | 141.87 | 133.35 | 134.16 | 523,983 | -6.34(-4.51%) |
Jul 06, 2021 | 138.50 | 142.57 | 138.33 | 140.50 | 253,314 | +2.82(+2.05%) |
Jul 02, 2021 | 135.49 | 138.84 | 135.35 | 137.68 | 175,243 | +2.59(+1.92%) |
Jul 01, 2021 | 137.90 | 140.31 | 133.78 | 135.09 | 203,620 | -2.83(-2.05%) |
Jun 30, 2021 | 140.75 | 141.70 | 136.43 | 137.92 | 262,384 | -2.55(-1.82%) |
Jun 29, 2021 | 140.35 | 142.89 | 139.50 | 140.47 | 201,356 | -0.64(-0.45%) |
Jun 28, 2021 | 139.31 | 145.97 | 139.04 | 141.11 | 420,319 | +2.29(+1.65%) |
Jun 25, 2021 | 138.24 | 140.00 | 135.65 | 138.82 | 659,031 | +1.18(+0.86%) |
Jun 24, 2021 | 134.37 | 137.84 | 133.25 | 137.64 | 307,677 | +4.45(+3.34%) |
Jun 23, 2021 | 132.52 | 134.34 | 131.90 | 133.19 | 306,478 | +0.83(+0.63%) |
Jun 22, 2021 | 129.92 | 134.31 | 129.46 | 132.36 | 325,368 | +3.89(+3.03%) |
Jun 21, 2021 | 133.01 | 133.01 | 125.38 | 128.47 | 312,414 | -3.38(-2.56%) |
Jun 18, 2021 | 129.08 | 133.77 | 129.08 | 131.85 | 303,698 | +1.48(+1.14%) |
Jun 17, 2021 | 127.17 | 131.00 | 127.12 | 130.37 | 243,404 | +1.93(+1.50%) |
Jun 16, 2021 | 127.79 | 130.79 | 126.82 | 128.44 | 214,770 | +0.36(+0.28%) |
Jun 15, 2021 | 128.77 | 129.22 | 126.41 | 128.08 | 210,505 | -1.43(-1.10%) |
Jun 14, 2021 | 127.50 | 131.79 | 125.09 | 129.51 | 381,994 | +2.51(+1.98%) |
Jun 11, 2021 | 120.95 | 127.45 | 119.78 | 127.00 | 256,825 | +4.86(+3.98%) |
Jun 10, 2021 | 118.91 | 122.87 | 118.40 | 122.14 | 195,661 | +3.37(+2.84%) |
Jun 09, 2021 | 119.91 | 121.19 | 118.07 | 118.77 | 166,803 | -0.65(-0.54%) |
Jun 08, 2021 | 118.66 | 121.50 | 116.47 | 119.42 | 346,079 | +1.07(+0.90%) |
Jun 07, 2021 | 113.80 | 119.81 | 112.91 | 118.35 | 242,416 | +3.61(+3.15%) |
Jun 04, 2021 | 115.02 | 117.32 | 114.17 | 114.74 | 186,695 | +0.44(+0.38%) |
Jun 03, 2021 | 118.40 | 119.77 | 114.19 | 114.30 | 182,379 | -4.90(-4.11%) |
Jun 02, 2021 | 118.00 | 119.94 | 116.84 | 119.20 | 258,905 | +1.79(+1.52%) |
Jun 01, 2021 | 118.29 | 120.00 | 116.55 | 117.41 | 197,145 | -0.88(-0.74%) |
May 28, 2021 | 117.50 | 121.70 | 117.25 | 118.29 | 210,172 | +0.99(+0.84%) |
May 27, 2021 | 116.46 | 117.68 | 114.04 | 117.30 | 311,815 | +0.89(+0.76%) |
May 26, 2021 | 115.69 | 117.54 | 114.86 | 116.41 | 327,727 | +1.02(+0.88%) |
May 25, 2021 | 116.71 | 119.16 | 115.00 | 115.39 | 263,781 | -1.10(-0.94%) |
May 24, 2021 | 117.00 | 119.15 | 114.34 | 116.49 | 188,067 | -0.11(-0.09%) |
May 21, 2021 | 118.64 | 119.95 | 116.34 | 116.60 | 207,412 | -1.07(-0.91%) |
May 20, 2021 | 116.47 | 119.03 | 115.81 | 117.67 | 167,910 | +2.38(+2.06%) |
May 19, 2021 | 114.45 | 117.10 | 114.22 | 115.29 | 196,952 | -1.44(-1.23%) |
May 18, 2021 | 112.96 | 117.32 | 110.00 | 116.73 | 278,167 | +4.15(+3.69%) |
May 17, 2021 | 114.56 | 114.56 | 110.95 | 112.58 | 140,066 | -1.53(-1.34%) |
May 14, 2021 | 108.47 | 115.08 | 107.69 | 114.11 | 241,572 | +5.26(+4.83%) |
May 13, 2021 | 113.35 | 114.05 | 107.01 | 108.85 | 417,416 | -3.62(-3.22%) |
May 12, 2021 | 115.08 | 115.25 | 110.73 | 112.47 | 386,969 | -4.88(-4.16%) |
May 11, 2021 | 112.52 | 118.94 | 111.59 | 117.35 | 462,853 | +0.27(+0.23%) |
May 10, 2021 | 124.74 | 124.74 | 116.37 | 117.08 | 474,245 | -8.58(-6.83%) |
May 07, 2021 | 124.89 | 129.09 | 123.52 | 125.66 | 490,801 | +3.68(+3.02%) |
May 06, 2021 | 119.00 | 123.97 | 118.25 | 121.98 | 415,256 | +2.99(+2.51%) |
May 05, 2021 | 121.63 | 124.58 | 117.80 | 118.99 | 278,261 | -2.32(-1.91%) |
May 04, 2021 | 124.70 | 124.70 | 119.63 | 121.31 | 656,028 | -4.45(-3.54%) |