Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 117.00 | 122.70 | 116.40 | 122.70 | 9,830 | +5.40(+4.60%) |
Jul 29, 2021 | 125.10 | 125.57 | 117.00 | 117.30 | 15,399 | -8.10(-6.46%) |
Jul 28, 2021 | 124.50 | 126.30 | 122.40 | 125.40 | 5,804 | +2.40(+1.95%) |
Jul 27, 2021 | 123.00 | 125.70 | 120.30 | 123.00 | 11,092 | -1.20(-0.97%) |
Jul 26, 2021 | 123.00 | 126.60 | 120.90 | 124.20 | 8,747 | +0.60(+0.49%) |
Jul 23, 2021 | 125.40 | 125.40 | 120.60 | 123.60 | 8,327 | -1.20(-0.96%) |
Jul 22, 2021 | 123.60 | 126.00 | 120.34 | 124.80 | 15,608 | +1.20(+0.97%) |
Jul 21, 2021 | 120.60 | 127.50 | 115.50 | 123.60 | 84,679 | +3.60(+3.00%) |
Jul 20, 2021 | 115.50 | 121.50 | 114.75 | 120.00 | 5,137 | +4.50(+3.90%) |
Jul 19, 2021 | 110.10 | 115.80 | 108.90 | 115.50 | 6,699 | +2.40(+2.12%) |
Jul 16, 2021 | 114.00 | 114.00 | 110.70 | 113.10 | 3,575 | +1.80(+1.62%) |
Jul 15, 2021 | 115.50 | 117.00 | 108.90 | 111.30 | 8,766 | -3.90(-3.39%) |
Jul 14, 2021 | 117.30 | 118.50 | 114.45 | 115.20 | 6,247 | -2.40(-2.04%) |
Jul 13, 2021 | 119.10 | 119.70 | 116.70 | 117.60 | 3,330 | -2.40(-2.00%) |
Jul 12, 2021 | 121.50 | 123.00 | 118.50 | 120.00 | 2,958 | -1.80(-1.48%) |
Jul 09, 2021 | 117.60 | 121.80 | 114.60 | 121.80 | 4,756 | +5.70(+4.91%) |
Jul 08, 2021 | 115.80 | 118.50 | 111.90 | 116.10 | 7,829 | -4.50(-3.73%) |
Jul 07, 2021 | 125.40 | 125.40 | 117.90 | 120.60 | 8,662 | -3.30(-2.66%) |
Jul 06, 2021 | 124.80 | 126.30 | 121.20 | 123.90 | 16,821 | -2.40(-1.90%) |
Jul 02, 2021 | 129.30 | 130.50 | 122.42 | 126.30 | 10,519 | -3.90(-3.00%) |
Jul 01, 2021 | 126.60 | 135.90 | 123.60 | 130.20 | 26,368 | +4.50(+3.58%) |
Jun 30, 2021 | 125.10 | 126.60 | 122.10 | 125.70 | 6,616 | -0.30(-0.24%) |
Jun 29, 2021 | 126.90 | 128.10 | 121.80 | 126.00 | 10,862 | -2.10(-1.64%) |
Jun 28, 2021 | 129.00 | 129.00 | 126.00 | 128.10 | 6,466 | -0.60(-0.47%) |
Jun 25, 2021 | 128.40 | 129.90 | 127.20 | 128.70 | 9,338 | +2.10(+1.66%) |
Jun 24, 2021 | 131.40 | 131.40 | 126.60 | 126.60 | 9,653 | -3.00(-2.31%) |
Jun 23, 2021 | 131.40 | 131.70 | 126.90 | 129.60 | 18,221 | -3.30(-2.48%) |
Jun 22, 2021 | 142.80 | 149.10 | 127.20 | 132.90 | 286,703 | +6.90(+5.48%) |
Jun 21, 2021 | 129.00 | 129.75 | 124.80 | 126.00 | 4,872 | -4.50(-3.45%) |
Jun 18, 2021 | 131.70 | 132.90 | 127.50 | 130.50 | 5,312 | -2.10(-1.58%) |
Jun 17, 2021 | 129.00 | 132.90 | 129.00 | 132.60 | 4,638 | +3.60(+2.79%) |
Jun 16, 2021 | 130.20 | 132.30 | 127.50 | 129.00 | 5,621 | -2.40(-1.83%) |
Jun 15, 2021 | 137.10 | 138.00 | 131.10 | 131.40 | 8,299 | -5.70(-4.16%) |
Jun 14, 2021 | 137.70 | 139.50 | 134.92 | 137.10 | 4,972 | -1.20(-0.87%) |
Jun 11, 2021 | 138.60 | 139.50 | 135.00 | 138.30 | 5,126 | +2.70(+1.99%) |
Jun 10, 2021 | 144.00 | 144.75 | 134.70 | 135.60 | 8,359 | -8.40(-5.83%) |
Jun 09, 2021 | 141.00 | 145.50 | 138.00 | 144.00 | 15,440 | +8.40(+6.19%) |
Jun 08, 2021 | 136.20 | 137.36 | 133.65 | 135.60 | 5,189 | +1.80(+1.35%) |
Jun 07, 2021 | 129.30 | 135.45 | 129.30 | 133.80 | 6,455 | +3.60(+2.76%) |
Jun 04, 2021 | 129.90 | 130.93 | 128.40 | 130.20 | 4,052 | +1.80(+1.40%) |
Jun 03, 2021 | 132.30 | 132.90 | 126.00 | 128.40 | 7,668 | -3.30(-2.51%) |
Jun 02, 2021 | 130.80 | 133.20 | 129.00 | 131.70 | 5,756 | +0.30(+0.23%) |
Jun 01, 2021 | 135.00 | 135.00 | 129.90 | 131.40 | 4,744 | -4.20(-3.10%) |
May 28, 2021 | 138.90 | 140.70 | 135.00 | 135.60 | 3,305 | -2.40(-1.74%) |
May 27, 2021 | 138.30 | 140.70 | 136.80 | 138.00 | 3,924 | +0.30(+0.22%) |
May 26, 2021 | 133.50 | 137.70 | 133.03 | 137.70 | 3,917 | +4.20(+3.15%) |
May 25, 2021 | 136.20 | 137.70 | 132.02 | 133.50 | 5,004 | -2.70(-1.98%) |
May 24, 2021 | 139.80 | 139.80 | 135.78 | 136.20 | 3,242 | -3.00(-2.16%) |
May 21, 2021 | 138.60 | 142.20 | 136.20 | 139.20 | 5,370 | +3.00(+2.20%) |
May 20, 2021 | 135.30 | 139.20 | 133.80 | 136.20 | 2,914 | +0.30(+0.22%) |
May 19, 2021 | 136.80 | 139.50 | 135.00 | 135.90 | 2,412 | -1.80(-1.31%) |
May 18, 2021 | 135.60 | 141.00 | 135.00 | 137.70 | 4,156 | +3.00(+2.23%) |
May 17, 2021 | 130.80 | 137.40 | 130.80 | 134.70 | 5,830 | +1.80(+1.35%) |
May 14, 2021 | 129.00 | 134.40 | 129.00 | 132.90 | 4,500 | +4.50(+3.50%) |
May 13, 2021 | 129.90 | 135.30 | 127.50 | 128.40 | 12,987 | -14.40(-10.08%) |
May 12, 2021 | 142.50 | 144.60 | 140.70 | 142.80 | 11,668 | +2.40(+1.71%) |
May 11, 2021 | 133.20 | 141.00 | 130.80 | 140.40 | 5,916 | +6.30(+4.70%) |
May 10, 2021 | 136.50 | 137.40 | 132.30 | 134.10 | 5,888 | -4.05(-2.93%) |
May 07, 2021 | 132.90 | 140.10 | 132.90 | 138.15 | 4,748 | +4.95(+3.72%) |
May 06, 2021 | 136.50 | 136.50 | 130.31 | 133.20 | 5,884 | -3.30(-2.42%) |
May 05, 2021 | 135.00 | 141.60 | 135.00 | 136.50 | 6,865 | -0.60(-0.44%) |
May 04, 2021 | 138.00 | 139.80 | 132.60 | 137.10 | 6,490 | -3.60(-2.56%) |