Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 117.70 | 118.08 | 115.96 | 117.65 | 2,115,760 | -1.38(-1.16%) |
Jul 29, 2021 | 119.16 | 120.12 | 117.35 | 119.03 | 2,031,340 | +1.69(+1.44%) |
Jul 28, 2021 | 116.19 | 118.23 | 114.46 | 117.33 | 1,714,756 | +1.86(+1.61%) |
Jul 27, 2021 | 115.89 | 116.39 | 114.14 | 115.47 | 1,583,311 | -1.60(-1.37%) |
Jul 26, 2021 | 115.10 | 118.34 | 114.72 | 117.08 | 1,394,964 | +2.19(+1.91%) |
Jul 23, 2021 | 116.71 | 116.71 | 113.57 | 114.88 | 1,373,109 | -1.54(-1.32%) |
Jul 22, 2021 | 117.38 | 117.55 | 114.84 | 116.42 | 1,887,453 | -1.00(-0.85%) |
Jul 21, 2021 | 114.75 | 118.00 | 114.11 | 117.42 | 3,861,265 | +4.97(+4.42%) |
Jul 20, 2021 | 110.62 | 113.24 | 109.26 | 112.45 | 2,932,604 | +1.85(+1.68%) |
Jul 19, 2021 | 109.47 | 111.99 | 108.23 | 110.60 | 4,755,675 | -3.46(-3.04%) |
Jul 16, 2021 | 120.33 | 120.99 | 113.66 | 114.06 | 3,990,461 | -5.14(-4.31%) |
Jul 15, 2021 | 120.89 | 122.85 | 118.39 | 119.20 | 2,534,701 | -3.70(-3.01%) |
Jul 14, 2021 | 128.13 | 129.27 | 122.66 | 122.90 | 2,398,194 | -4.31(-3.39%) |
Jul 13, 2021 | 127.02 | 128.26 | 126.14 | 127.22 | 1,985,050 | +0.10(+0.08%) |
Jul 12, 2021 | 125.80 | 128.08 | 124.69 | 127.11 | 2,258,692 | -0.76(-0.60%) |
Jul 09, 2021 | 129.22 | 129.22 | 127.43 | 127.87 | 2,331,436 | +0.61(+0.48%) |
Jul 08, 2021 | 125.14 | 129.12 | 125.14 | 127.26 | 2,462,415 | +0.04(+0.03%) |
Jul 07, 2021 | 130.60 | 131.53 | 126.63 | 127.22 | 2,082,432 | -3.05(-2.34%) |
Jul 06, 2021 | 134.91 | 134.91 | 129.90 | 130.27 | 2,111,957 | -4.68(-3.47%) |
Jul 02, 2021 | 134.63 | 135.59 | 133.12 | 134.94 | 1,640,300 | -0.53(-0.39%) |
Jul 01, 2021 | 135.40 | 136.52 | 133.95 | 135.48 | 2,801,173 | +3.95(+3.00%) |
Jun 30, 2021 | 129.46 | 132.31 | 129.46 | 131.53 | 2,287,903 | +3.12(+2.43%) |
Jun 29, 2021 | 130.14 | 130.89 | 127.96 | 128.41 | 1,245,621 | -0.82(-0.64%) |
Jun 28, 2021 | 132.35 | 132.35 | 128.31 | 129.23 | 2,992,541 | -3.98(-2.98%) |
Jun 25, 2021 | 133.24 | 134.53 | 132.27 | 133.21 | 5,674,616 | +0.85(+0.65%) |
Jun 24, 2021 | 132.37 | 133.16 | 131.08 | 132.35 | 2,192,617 | -0.11(-0.09%) |
Jun 23, 2021 | 131.86 | 135.47 | 131.70 | 132.47 | 2,794,067 | +1.64(+1.25%) |
Jun 22, 2021 | 130.02 | 131.61 | 128.48 | 130.83 | 2,866,274 | +0.91(+0.70%) |
Jun 21, 2021 | 127.05 | 130.66 | 126.75 | 129.92 | 4,954,453 | +5.04(+4.04%) |
Jun 18, 2021 | 124.52 | 126.67 | 123.73 | 124.88 | 11,898,240 | -2.15(-1.69%) |
Jun 17, 2021 | 129.72 | 131.96 | 125.33 | 127.02 | 4,419,628 | -3.15(-2.42%) |
Jun 16, 2021 | 131.17 | 131.64 | 129.09 | 130.18 | 3,542,113 | -0.55(-0.42%) |
Jun 15, 2021 | 131.19 | 132.14 | 130.00 | 130.72 | 4,666,965 | -0.03(-0.03%) |
Jun 14, 2021 | 133.12 | 133.54 | 130.53 | 130.76 | 3,489,079 | -0.62(-0.47%) |
Jun 11, 2021 | 132.38 | 132.97 | 131.01 | 131.38 | 3,297,402 | -0.19(-0.14%) |
Jun 10, 2021 | 134.68 | 134.68 | 130.58 | 131.56 | 6,737,242 | -3.73(-2.75%) |
Jun 09, 2021 | 136.98 | 137.68 | 134.28 | 135.29 | 3,570,764 | -1.36(-1.00%) |
Jun 08, 2021 | 136.88 | 138.43 | 134.72 | 136.65 | 2,437,051 | -1.02(-0.74%) |
Jun 07, 2021 | 137.84 | 138.71 | 136.54 | 137.68 | 1,610,024 | +0.33(+0.24%) |
Jun 04, 2021 | 138.09 | 139.47 | 135.63 | 137.34 | 2,342,401 | +0.16(+0.12%) |
Jun 03, 2021 | 133.57 | 138.26 | 132.90 | 137.18 | 3,257,259 | +2.84(+2.11%) |
Jun 02, 2021 | 130.72 | 136.10 | 128.89 | 134.34 | 3,717,425 | +4.14(+3.18%) |
Jun 01, 2021 | 125.00 | 130.79 | 124.81 | 130.20 | 3,580,148 | +7.46(+6.08%) |
May 28, 2021 | 122.92 | 123.63 | 121.82 | 122.74 | 1,917,509 | +0.20(+0.16%) |
May 27, 2021 | 121.97 | 122.72 | 120.22 | 122.54 | 3,800,281 | +1.33(+1.10%) |
May 26, 2021 | 119.89 | 121.69 | 119.36 | 121.21 | 3,152,522 | +1.59(+1.33%) |
May 25, 2021 | 122.07 | 122.53 | 119.20 | 119.62 | 2,658,970 | -2.68(-2.19%) |
May 24, 2021 | 122.65 | 123.09 | 121.09 | 122.30 | 2,673,088 | +0.74(+0.61%) |
May 21, 2021 | 123.40 | 125.98 | 121.53 | 121.55 | 2,919,563 | +0.06(+0.05%) |
May 20, 2021 | 122.59 | 122.94 | 119.36 | 121.50 | 5,680,046 | -1.97(-1.59%) |
May 19, 2021 | 124.78 | 126.03 | 121.74 | 123.47 | 3,566,044 | -4.26(-3.33%) |
May 18, 2021 | 130.35 | 130.74 | 126.95 | 127.72 | 2,775,277 | -2.14(-1.65%) |
May 17, 2021 | 126.62 | 130.01 | 124.84 | 129.87 | 3,770,187 | +3.21(+2.53%) |
May 14, 2021 | 124.32 | 126.81 | 124.11 | 126.66 | 2,461,936 | +4.18(+3.41%) |
May 13, 2021 | 125.73 | 127.01 | 120.68 | 122.48 | 3,961,330 | -3.47(-2.75%) |
May 12, 2021 | 128.47 | 129.47 | 125.05 | 125.95 | 4,010,444 | -1.23(-0.97%) |
May 11, 2021 | 126.71 | 128.03 | 123.16 | 127.18 | 7,949,287 | -7.97(-5.90%) |
May 10, 2021 | 137.10 | 141.43 | 135.05 | 135.15 | 3,088,276 | -0.20(-0.15%) |
May 07, 2021 | 131.49 | 135.92 | 130.11 | 135.35 | 2,515,845 | +2.33(+1.75%) |
May 06, 2021 | 131.14 | 133.18 | 128.50 | 133.02 | 2,439,130 | +0.48(+0.37%) |
May 05, 2021 | 130.53 | 134.42 | 126.39 | 132.54 | 3,385,644 | +4.75(+3.72%) |
May 04, 2021 | 127.70 | 129.51 | 125.59 | 127.79 | 2,217,340 | -0.17(-0.13%) |