Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 127.75 | 131.68 | 126.34 | 131.31 | 251,974 | +3.47(+2.72%) |
Jul 29, 2021 | 128.12 | 131.30 | 125.69 | 127.84 | 317,284 | -0.95(-0.74%) |
Jul 28, 2021 | 126.93 | 130.23 | 125.86 | 128.80 | 260,426 | +3.00(+2.38%) |
Jul 27, 2021 | 126.97 | 127.51 | 124.41 | 125.80 | 183,042 | -1.97(-1.54%) |
Jul 26, 2021 | 128.00 | 128.08 | 126.41 | 127.76 | 183,112 | +0.05(+0.04%) |
Jul 23, 2021 | 125.28 | 127.90 | 123.13 | 127.71 | 225,977 | +3.43(+2.76%) |
Jul 22, 2021 | 125.02 | 125.83 | 123.83 | 124.28 | 166,031 | -0.70(-0.56%) |
Jul 21, 2021 | 124.74 | 125.66 | 123.60 | 124.98 | 181,225 | +1.08(+0.87%) |
Jul 20, 2021 | 119.97 | 125.20 | 119.87 | 123.90 | 294,017 | +4.42(+3.70%) |
Jul 19, 2021 | 119.91 | 121.73 | 118.43 | 119.47 | 163,953 | -2.28(-1.87%) |
Jul 16, 2021 | 122.85 | 123.15 | 121.74 | 121.75 | 204,176 | -0.05(-0.04%) |
Jul 15, 2021 | 121.72 | 122.43 | 120.62 | 121.80 | 133,893 | -0.40(-0.33%) |
Jul 14, 2021 | 122.80 | 123.92 | 121.85 | 122.21 | 126,303 | -0.36(-0.30%) |
Jul 13, 2021 | 123.85 | 124.41 | 122.47 | 122.57 | 143,952 | -1.30(-1.05%) |
Jul 12, 2021 | 122.93 | 123.96 | 122.52 | 123.87 | 138,752 | +0.89(+0.73%) |
Jul 09, 2021 | 121.33 | 123.35 | 121.17 | 122.97 | 133,746 | +3.03(+2.53%) |
Jul 08, 2021 | 120.31 | 123.42 | 118.94 | 119.94 | 211,569 | -2.30(-1.88%) |
Jul 07, 2021 | 122.86 | 123.83 | 121.08 | 122.25 | 184,079 | -0.80(-0.65%) |
Jul 06, 2021 | 122.25 | 123.67 | 119.84 | 123.04 | 373,740 | +1.07(+0.88%) |
Jul 02, 2021 | 122.44 | 123.01 | 121.64 | 121.97 | 293,993 | -0.11(-0.09%) |
Jul 01, 2021 | 120.94 | 122.43 | 120.59 | 122.08 | 210,545 | +2.06(+1.71%) |
Jun 30, 2021 | 118.53 | 120.58 | 118.29 | 120.02 | 399,862 | +1.21(+1.02%) |
Jun 29, 2021 | 118.85 | 119.43 | 117.25 | 118.81 | 178,864 | +0.75(+0.63%) |
Jun 28, 2021 | 120.34 | 121.54 | 117.57 | 118.07 | 349,995 | -2.96(-2.45%) |
Jun 25, 2021 | 121.33 | 123.08 | 120.24 | 121.03 | 712,323 | +0.30(+0.24%) |
Jun 24, 2021 | 118.78 | 121.24 | 117.84 | 120.73 | 224,323 | +2.94(+2.50%) |
Jun 23, 2021 | 118.70 | 119.16 | 117.41 | 117.79 | 288,603 | -0.67(-0.56%) |
Jun 22, 2021 | 116.50 | 118.49 | 114.95 | 118.46 | 226,573 | +1.43(+1.22%) |
Jun 21, 2021 | 115.38 | 117.63 | 114.64 | 117.03 | 232,215 | +2.78(+2.44%) |
Jun 18, 2021 | 118.38 | 119.24 | 114.09 | 114.25 | 507,323 | -5.99(-4.98%) |
Jun 17, 2021 | 120.58 | 121.55 | 119.17 | 120.24 | 259,085 | -0.96(-0.79%) |
Jun 16, 2021 | 121.61 | 123.03 | 120.81 | 121.20 | 381,499 | -0.50(-0.41%) |
Jun 15, 2021 | 121.70 | 122.69 | 121.03 | 121.70 | 312,666 | +0.18(+0.15%) |
Jun 14, 2021 | 123.55 | 123.61 | 120.30 | 121.53 | 348,905 | -1.54(-1.25%) |
Jun 11, 2021 | 121.17 | 123.57 | 121.17 | 123.07 | 330,187 | +2.67(+2.21%) |
Jun 10, 2021 | 121.50 | 121.50 | 119.21 | 120.41 | 333,639 | -0.57(-0.47%) |
Jun 09, 2021 | 121.11 | 123.34 | 117.60 | 120.98 | 291,787 | +0.33(+0.28%) |
Jun 08, 2021 | 118.77 | 121.65 | 118.30 | 120.64 | 495,256 | +2.35(+1.99%) |
Jun 07, 2021 | 117.18 | 118.30 | 116.77 | 118.29 | 239,975 | +0.90(+0.77%) |
Jun 04, 2021 | 117.09 | 118.72 | 117.08 | 117.39 | 198,619 | +0.78(+0.67%) |
Jun 03, 2021 | 116.44 | 118.34 | 115.42 | 116.61 | 233,582 | -0.85(-0.73%) |
Jun 02, 2021 | 117.89 | 118.02 | 116.17 | 117.47 | 415,188 | +0.06(+0.05%) |
Jun 01, 2021 | 117.99 | 119.09 | 116.22 | 117.41 | 224,128 | -0.09(-0.08%) |
May 28, 2021 | 118.85 | 118.85 | 115.93 | 117.50 | 287,816 | -0.14(-0.12%) |
May 27, 2021 | 117.32 | 118.66 | 116.79 | 117.63 | 333,848 | +1.46(+1.26%) |
May 26, 2021 | 117.41 | 119.00 | 115.60 | 116.17 | 228,733 | -1.33(-1.13%) |
May 25, 2021 | 117.64 | 118.38 | 116.62 | 117.50 | 297,213 | +0.16(+0.13%) |
May 24, 2021 | 117.95 | 118.48 | 116.02 | 117.34 | 235,869 | -0.53(-0.45%) |
May 21, 2021 | 119.19 | 120.33 | 116.63 | 117.87 | 290,232 | +0.01(+0.01%) |
May 20, 2021 | 118.16 | 118.52 | 116.31 | 117.86 | 215,959 | +0.33(+0.28%) |
May 19, 2021 | 117.52 | 117.56 | 114.61 | 117.53 | 203,280 | +0.80(+0.68%) |
May 18, 2021 | 119.01 | 119.42 | 116.65 | 116.74 | 208,650 | -2.74(-2.30%) |
May 17, 2021 | 119.23 | 120.46 | 117.98 | 119.48 | 208,197 | -0.81(-0.67%) |
May 14, 2021 | 120.03 | 120.97 | 118.64 | 120.29 | 228,428 | +1.00(+0.84%) |
May 13, 2021 | 116.21 | 119.94 | 116.02 | 119.29 | 306,879 | +3.73(+3.23%) |
May 12, 2021 | 120.31 | 120.97 | 115.35 | 115.56 | 305,217 | -5.56(-4.59%) |
May 11, 2021 | 115.54 | 121.40 | 114.09 | 121.11 | 348,254 | +2.78(+2.35%) |
May 10, 2021 | 121.33 | 121.33 | 118.22 | 118.33 | 612,541 | -3.39(-2.78%) |
May 07, 2021 | 122.41 | 122.41 | 120.73 | 121.72 | 246,284 | -0.51(-0.42%) |
May 06, 2021 | 122.10 | 122.36 | 120.64 | 122.23 | 207,689 | +0.51(+0.42%) |
May 05, 2021 | 122.09 | 122.38 | 119.81 | 121.72 | 397,977 | +0.16(+0.13%) |
May 04, 2021 | 123.94 | 124.30 | 120.01 | 121.56 | 476,215 | -3.09(-2.48%) |