Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 119.63 | 120.87 | 119.38 | 119.52 | 2,310,310 | +0.14(+0.12%) |
Jul 29, 2021 | 119.43 | 119.88 | 118.88 | 119.38 | 1,425,033 | +0.24(+0.20%) |
Jul 28, 2021 | 120.53 | 120.53 | 118.70 | 119.13 | 2,050,835 | -1.46(-1.21%) |
Jul 27, 2021 | 119.10 | 120.74 | 118.72 | 120.59 | 1,748,455 | +1.13(+0.95%) |
Jul 26, 2021 | 118.95 | 119.53 | 118.56 | 119.46 | 2,008,259 | +0.08(+0.07%) |
Jul 23, 2021 | 119.12 | 119.56 | 118.24 | 119.38 | 1,603,107 | +0.67(+0.57%) |
Jul 22, 2021 | 118.25 | 118.89 | 117.90 | 118.70 | 1,552,232 | +0.25(+0.21%) |
Jul 21, 2021 | 119.26 | 119.66 | 118.02 | 118.45 | 1,996,380 | -1.02(-0.85%) |
Jul 20, 2021 | 119.37 | 120.29 | 118.50 | 119.47 | 2,628,102 | +1.13(+0.95%) |
Jul 19, 2021 | 118.61 | 120.00 | 117.41 | 118.34 | 3,083,513 | -0.47(-0.39%) |
Jul 16, 2021 | 118.66 | 120.19 | 118.43 | 118.81 | 2,820,905 | +0.33(+0.28%) |
Jul 15, 2021 | 117.92 | 118.93 | 117.62 | 118.48 | 1,528,713 | +0.65(+0.55%) |
Jul 14, 2021 | 117.12 | 118.60 | 116.89 | 117.83 | 2,285,118 | +0.58(+0.49%) |
Jul 13, 2021 | 118.42 | 118.81 | 116.72 | 117.25 | 1,940,492 | -1.68(-1.41%) |
Jul 12, 2021 | 117.46 | 119.31 | 117.45 | 118.93 | 2,925,254 | +1.89(+1.61%) |
Jul 09, 2021 | 115.25 | 117.10 | 114.75 | 117.04 | 2,476,040 | +2.13(+1.85%) |
Jul 08, 2021 | 114.47 | 115.63 | 114.34 | 114.91 | 2,064,483 | -0.17(-0.15%) |
Jul 07, 2021 | 114.47 | 115.69 | 113.71 | 115.08 | 3,192,924 | +0.70(+0.61%) |
Jul 06, 2021 | 113.19 | 114.54 | 112.24 | 114.38 | 3,068,849 | +1.41(+1.25%) |
Jul 02, 2021 | 112.39 | 113.68 | 112.08 | 112.97 | 1,917,574 | +0.98(+0.88%) |
Jul 01, 2021 | 111.58 | 113.07 | 111.22 | 111.99 | 3,440,612 | +0.42(+0.38%) |
Jun 30, 2021 | 113.03 | 114.10 | 111.48 | 111.57 | 3,118,398 | -1.79(-1.58%) |
Jun 29, 2021 | 113.35 | 114.53 | 113.20 | 113.36 | 1,868,203 | -0.16(-0.14%) |
Jun 28, 2021 | 114.32 | 114.33 | 112.58 | 113.52 | 1,550,169 | -0.35(-0.31%) |
Jun 25, 2021 | 112.99 | 113.95 | 112.56 | 113.88 | 2,223,841 | +0.68(+0.60%) |
Jun 24, 2021 | 113.40 | 113.72 | 112.45 | 113.20 | 2,507,339 | +0.14(+0.12%) |
Jun 23, 2021 | 113.81 | 114.09 | 112.97 | 113.06 | 2,767,915 | -0.80(-0.71%) |
Jun 22, 2021 | 114.25 | 114.55 | 113.60 | 113.86 | 2,226,672 | -0.57(-0.50%) |
Jun 21, 2021 | 111.97 | 114.70 | 111.54 | 114.43 | 2,940,864 | +2.82(+2.53%) |
Jun 18, 2021 | 114.05 | 114.80 | 111.47 | 111.61 | 7,518,742 | -2.84(-2.48%) |
Jun 17, 2021 | 113.08 | 114.66 | 113.04 | 114.45 | 3,870,285 | +1.11(+0.98%) |
Jun 16, 2021 | 115.44 | 115.95 | 113.27 | 113.34 | 4,576,355 | -1.61(-1.40%) |
Jun 15, 2021 | 116.98 | 117.54 | 114.86 | 114.94 | 2,856,678 | -2.23(-1.90%) |
Jun 14, 2021 | 116.03 | 117.18 | 115.56 | 117.17 | 2,129,654 | +1.35(+1.16%) |
Jun 11, 2021 | 117.19 | 117.19 | 115.07 | 115.83 | 2,568,291 | -1.46(-1.24%) |
Jun 10, 2021 | 114.75 | 117.32 | 114.63 | 117.28 | 2,746,613 | +2.48(+2.16%) |
Jun 09, 2021 | 115.27 | 115.45 | 114.40 | 114.80 | 1,656,225 | -0.05(-0.04%) |
Jun 08, 2021 | 114.35 | 115.59 | 114.00 | 114.85 | 2,760,849 | +0.91(+0.80%) |
Jun 07, 2021 | 114.07 | 114.39 | 113.67 | 113.94 | 1,817,500 | +0.27(+0.24%) |
Jun 04, 2021 | 113.64 | 113.99 | 112.82 | 113.67 | 2,714,792 | +0.48(+0.43%) |
Jun 03, 2021 | 113.08 | 113.46 | 112.48 | 113.19 | 4,313,324 | +0.12(+0.11%) |
Jun 02, 2021 | 111.63 | 113.17 | 111.43 | 113.07 | 4,236,054 | +1.77(+1.59%) |
Jun 01, 2021 | 110.02 | 111.55 | 109.14 | 111.29 | 2,742,454 | +1.85(+1.69%) |
May 28, 2021 | 109.32 | 110.17 | 108.90 | 109.44 | 3,090,865 | +0.91(+0.84%) |
May 27, 2021 | 109.27 | 109.88 | 108.39 | 108.53 | 3,736,251 | -0.60(-0.55%) |
May 26, 2021 | 109.91 | 110.24 | 109.01 | 109.14 | 2,402,970 | -0.62(-0.57%) |
May 25, 2021 | 109.96 | 110.18 | 108.43 | 109.76 | 2,231,045 | +0.03(+0.03%) |
May 24, 2021 | 109.70 | 110.56 | 109.22 | 109.73 | 2,455,059 | +0.58(+0.53%) |
May 21, 2021 | 108.87 | 109.59 | 108.64 | 109.16 | 2,554,135 | +0.16(+0.14%) |
May 20, 2021 | 107.38 | 109.40 | 107.04 | 109.00 | 2,653,195 | +1.87(+1.74%) |
May 19, 2021 | 106.05 | 107.19 | 105.49 | 107.13 | 2,274,092 | +0.34(+0.32%) |
May 18, 2021 | 105.94 | 107.29 | 105.31 | 106.79 | 1,794,933 | +0.73(+0.69%) |
May 17, 2021 | 106.58 | 106.88 | 105.69 | 106.06 | 1,536,774 | -0.43(-0.40%) |
May 14, 2021 | 106.00 | 107.07 | 105.82 | 106.48 | 2,313,041 | +1.07(+1.01%) |
May 13, 2021 | 104.71 | 106.38 | 104.06 | 105.41 | 2,224,515 | +1.05(+1.01%) |
May 12, 2021 | 105.80 | 106.42 | 104.02 | 104.36 | 2,246,533 | -2.31(-2.17%) |
May 11, 2021 | 107.16 | 107.36 | 105.25 | 106.68 | 2,015,510 | -1.24(-1.15%) |
May 10, 2021 | 107.79 | 109.23 | 107.56 | 107.92 | 2,046,183 | +0.17(+0.15%) |
May 07, 2021 | 106.70 | 107.81 | 106.70 | 107.75 | 2,810,270 | +1.21(+1.13%) |
May 06, 2021 | 105.26 | 106.81 | 104.99 | 106.55 | 2,009,954 | +1.59(+1.51%) |
May 05, 2021 | 105.94 | 107.26 | 104.46 | 104.96 | 2,705,855 | -2.41(-2.24%) |
May 04, 2021 | 107.74 | 108.28 | 106.55 | 107.36 | 2,911,851 | -0.38(-0.35%) |