Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 122.03 | 123.42 | 120.27 | 120.91 | 1,002,277 | -1.25(-1.02%) |
Jul 29, 2021 | 123.08 | 123.86 | 121.13 | 122.15 | 1,151,719 | +0.70(+0.57%) |
Jul 28, 2021 | 121.47 | 122.86 | 119.53 | 121.46 | 1,134,472 | +0.45(+0.37%) |
Jul 27, 2021 | 118.33 | 122.14 | 117.53 | 121.01 | 1,452,131 | +1.55(+1.29%) |
Jul 26, 2021 | 117.29 | 119.75 | 117.17 | 119.46 | 1,280,963 | +2.64(+2.26%) |
Jul 23, 2021 | 117.81 | 119.04 | 116.04 | 116.82 | 1,129,986 | +0.31(+0.26%) |
Jul 22, 2021 | 119.25 | 119.95 | 116.05 | 116.52 | 1,476,625 | -3.67(-3.05%) |
Jul 21, 2021 | 118.38 | 121.88 | 117.43 | 120.19 | 1,872,713 | -1.80(-1.47%) |
Jul 20, 2021 | 118.01 | 123.92 | 117.73 | 121.98 | 1,121,649 | +3.47(+2.93%) |
Jul 19, 2021 | 120.92 | 121.89 | 117.62 | 118.51 | 1,215,535 | -5.08(-4.11%) |
Jul 16, 2021 | 128.17 | 128.17 | 123.21 | 123.59 | 1,034,608 | -3.95(-3.09%) |
Jul 15, 2021 | 124.86 | 128.27 | 124.23 | 127.54 | 961,015 | +1.03(+0.81%) |
Jul 14, 2021 | 127.76 | 129.11 | 124.58 | 126.51 | 883,773 | -1.01(-0.79%) |
Jul 13, 2021 | 129.25 | 129.25 | 126.42 | 127.52 | 773,066 | -1.82(-1.40%) |
Jul 12, 2021 | 126.98 | 130.28 | 125.78 | 129.34 | 855,017 | +0.77(+0.60%) |
Jul 09, 2021 | 126.84 | 128.76 | 125.73 | 128.57 | 1,255,398 | +4.32(+3.48%) |
Jul 08, 2021 | 125.30 | 126.42 | 123.60 | 124.25 | 1,014,162 | -3.57(-2.79%) |
Jul 07, 2021 | 126.67 | 128.99 | 126.53 | 127.82 | 1,067,246 | -0.08(-0.06%) |
Jul 06, 2021 | 130.76 | 130.96 | 126.93 | 127.90 | 1,122,037 | -3.92(-2.97%) |
Jul 02, 2021 | 133.20 | 133.56 | 131.44 | 131.82 | 792,017 | -1.22(-0.92%) |
Jul 01, 2021 | 132.86 | 133.35 | 131.79 | 133.04 | 1,082,634 | +1.78(+1.36%) |
Jun 30, 2021 | 131.28 | 132.44 | 130.80 | 131.26 | 1,134,920 | -0.49(-0.37%) |
Jun 29, 2021 | 134.00 | 134.84 | 131.25 | 131.75 | 732,293 | -1.05(-0.79%) |
Jun 28, 2021 | 136.03 | 136.12 | 132.04 | 132.79 | 990,352 | -3.90(-2.85%) |
Jun 25, 2021 | 134.19 | 137.78 | 133.60 | 136.70 | 1,320,354 | +3.14(+2.35%) |
Jun 24, 2021 | 133.23 | 134.24 | 131.57 | 133.55 | 1,200,602 | +1.11(+0.84%) |
Jun 23, 2021 | 132.88 | 133.73 | 132.22 | 132.44 | 727,541 | -0.46(-0.35%) |
Jun 22, 2021 | 133.08 | 133.81 | 131.90 | 132.90 | 665,305 | -0.47(-0.35%) |
Jun 21, 2021 | 130.73 | 133.76 | 130.50 | 133.37 | 1,106,526 | +4.22(+3.27%) |
Jun 18, 2021 | 131.05 | 132.92 | 128.77 | 129.15 | 2,124,895 | -4.95(-3.69%) |
Jun 17, 2021 | 141.98 | 141.98 | 133.82 | 134.10 | 1,556,103 | -6.44(-4.58%) |
Jun 16, 2021 | 138.31 | 141.69 | 136.76 | 140.54 | 931,491 | +1.14(+0.82%) |
Jun 15, 2021 | 137.96 | 140.42 | 137.01 | 139.41 | 628,021 | +1.60(+1.16%) |
Jun 14, 2021 | 140.09 | 140.35 | 136.85 | 137.81 | 683,184 | -2.33(-1.66%) |
Jun 11, 2021 | 139.61 | 140.79 | 139.23 | 140.14 | 637,236 | +1.13(+0.81%) |
Jun 10, 2021 | 144.64 | 144.64 | 138.78 | 139.01 | 1,327,220 | -3.41(-2.39%) |
Jun 09, 2021 | 143.60 | 143.76 | 141.83 | 142.41 | 693,546 | -2.51(-1.73%) |
Jun 08, 2021 | 142.97 | 145.58 | 141.47 | 144.93 | 817,440 | +0.65(+0.45%) |
Jun 07, 2021 | 146.20 | 146.20 | 143.40 | 144.28 | 625,352 | -1.40(-0.96%) |
Jun 04, 2021 | 146.88 | 147.03 | 144.44 | 145.68 | 570,582 | -1.57(-1.07%) |
Jun 03, 2021 | 146.54 | 148.49 | 146.06 | 147.25 | 751,364 | +0.46(+0.31%) |
Jun 02, 2021 | 146.34 | 147.67 | 144.53 | 146.79 | 912,419 | +0.39(+0.27%) |
Jun 01, 2021 | 146.51 | 147.56 | 145.68 | 146.40 | 813,857 | +1.25(+0.86%) |
May 28, 2021 | 143.96 | 145.63 | 142.68 | 145.15 | 806,746 | +1.36(+0.95%) |
May 27, 2021 | 144.51 | 145.11 | 143.03 | 143.79 | 1,730,647 | +2.31(+1.64%) |
May 26, 2021 | 142.10 | 142.34 | 140.65 | 141.47 | 860,816 | +0.39(+0.27%) |
May 25, 2021 | 144.84 | 146.10 | 140.67 | 141.09 | 946,052 | -3.87(-2.67%) |
May 24, 2021 | 146.12 | 146.12 | 144.06 | 144.95 | 652,937 | -0.78(-0.54%) |
May 21, 2021 | 145.12 | 146.58 | 144.42 | 145.74 | 585,410 | +1.54(+1.07%) |
May 20, 2021 | 145.57 | 146.26 | 143.27 | 144.19 | 755,015 | -1.32(-0.91%) |
May 19, 2021 | 145.95 | 145.95 | 142.74 | 145.51 | 1,132,818 | -1.83(-1.24%) |
May 18, 2021 | 149.39 | 150.96 | 147.31 | 147.34 | 707,838 | -2.72(-1.81%) |
May 17, 2021 | 148.92 | 150.33 | 148.07 | 150.06 | 731,380 | +0.40(+0.27%) |
May 14, 2021 | 147.85 | 150.04 | 147.45 | 149.66 | 878,284 | +1.92(+1.30%) |
May 13, 2021 | 141.11 | 148.25 | 141.11 | 147.74 | 1,249,088 | +5.89(+4.15%) |
May 12, 2021 | 147.40 | 148.19 | 141.51 | 141.85 | 894,930 | -3.48(-2.40%) |
May 11, 2021 | 145.03 | 148.62 | 144.51 | 145.33 | 1,130,148 | -0.78(-0.53%) |
May 10, 2021 | 147.66 | 149.29 | 146.08 | 146.11 | 1,041,333 | -0.25(-0.17%) |
May 07, 2021 | 143.14 | 146.66 | 142.34 | 146.36 | 887,862 | +0.55(+0.38%) |
May 06, 2021 | 144.84 | 145.83 | 142.54 | 145.81 | 721,276 | +1.61(+1.12%) |
May 05, 2021 | 143.74 | 145.04 | 141.70 | 144.20 | 949,316 | +0.75(+0.53%) |
May 04, 2021 | 140.36 | 143.46 | 139.01 | 143.45 | 877,456 | +2.15(+1.52%) |