Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 122.52 | 127.39 | 122.52 | 125.55 | 1,161,709 | +1.34(+1.07%) |
Jul 29, 2021 | 122.90 | 125.84 | 122.46 | 124.21 | 2,051,128 | +3.53(+2.92%) |
Jul 28, 2021 | 117.81 | 122.60 | 116.55 | 120.68 | 2,369,957 | -1.36(-1.12%) |
Jul 27, 2021 | 125.05 | 125.46 | 119.39 | 122.05 | 2,529,639 | -3.92(-3.12%) |
Jul 26, 2021 | 126.53 | 128.42 | 125.53 | 125.97 | 1,166,402 | -1.35(-1.06%) |
Jul 23, 2021 | 126.76 | 127.99 | 125.38 | 127.33 | 860,056 | +2.06(+1.64%) |
Jul 22, 2021 | 126.27 | 127.69 | 124.59 | 125.27 | 1,024,910 | -1.72(-1.35%) |
Jul 21, 2021 | 122.93 | 127.05 | 122.75 | 126.99 | 1,224,057 | +4.63(+3.78%) |
Jul 20, 2021 | 120.00 | 123.21 | 118.43 | 122.36 | 1,339,941 | +3.68(+3.10%) |
Jul 19, 2021 | 116.86 | 118.77 | 115.06 | 118.69 | 1,438,896 | +0.17(+0.14%) |
Jul 16, 2021 | 122.21 | 123.37 | 118.27 | 118.52 | 1,159,025 | -3.20(-2.63%) |
Jul 15, 2021 | 124.37 | 124.37 | 120.77 | 121.72 | 1,546,330 | -3.10(-2.49%) |
Jul 14, 2021 | 126.67 | 129.38 | 124.48 | 124.82 | 1,127,407 | -0.51(-0.41%) |
Jul 13, 2021 | 124.81 | 126.58 | 124.11 | 125.34 | 1,050,245 | -0.29(-0.23%) |
Jul 12, 2021 | 124.64 | 125.81 | 123.71 | 125.62 | 1,087,092 | +1.36(+1.10%) |
Jul 09, 2021 | 122.27 | 124.52 | 120.96 | 124.26 | 1,266,106 | +2.85(+2.34%) |
Jul 08, 2021 | 118.85 | 122.26 | 117.78 | 121.41 | 1,475,170 | -0.61(-0.50%) |
Jul 07, 2021 | 126.47 | 126.47 | 121.44 | 122.03 | 2,812,948 | -3.00(-2.40%) |
Jul 06, 2021 | 127.20 | 127.47 | 123.14 | 125.02 | 1,618,369 | -2.04(-1.60%) |
Jul 02, 2021 | 129.39 | 129.50 | 126.50 | 127.06 | 938,986 | -0.84(-0.66%) |
Jul 01, 2021 | 131.92 | 132.34 | 127.76 | 127.90 | 1,277,434 | -4.53(-3.42%) |
Jun 30, 2021 | 133.16 | 133.25 | 130.94 | 132.43 | 848,429 | -0.35(-0.26%) |
Jun 29, 2021 | 130.75 | 133.64 | 130.44 | 132.77 | 1,329,621 | +1.54(+1.18%) |
Jun 28, 2021 | 129.81 | 131.94 | 129.00 | 131.23 | 1,405,016 | +3.16(+2.47%) |
Jun 25, 2021 | 129.94 | 131.18 | 126.88 | 128.07 | 2,643,475 | -1.05(-0.81%) |
Jun 24, 2021 | 127.22 | 129.49 | 126.85 | 129.11 | 1,355,356 | +3.37(+2.68%) |
Jun 23, 2021 | 124.21 | 126.38 | 124.21 | 125.74 | 923,962 | +1.23(+0.98%) |
Jun 22, 2021 | 124.61 | 125.26 | 123.14 | 124.52 | 1,329,003 | -0.26(-0.21%) |
Jun 21, 2021 | 123.88 | 124.92 | 122.74 | 124.78 | 1,608,137 | +1.34(+1.09%) |
Jun 18, 2021 | 126.47 | 127.84 | 122.11 | 123.43 | 2,803,104 | -4.68(-3.65%) |
Jun 17, 2021 | 126.45 | 128.53 | 125.37 | 128.11 | 1,395,858 | +1.29(+1.02%) |
Jun 16, 2021 | 129.76 | 130.70 | 125.70 | 126.81 | 1,064,096 | -2.01(-1.56%) |
Jun 15, 2021 | 129.91 | 131.03 | 128.36 | 128.82 | 1,110,765 | -1.16(-0.89%) |
Jun 14, 2021 | 126.53 | 130.03 | 126.22 | 129.97 | 1,046,795 | +3.46(+2.73%) |
Jun 11, 2021 | 127.20 | 127.21 | 125.01 | 126.51 | 1,514,950 | +0.11(+0.09%) |
Jun 10, 2021 | 123.25 | 126.74 | 122.77 | 126.41 | 1,879,520 | +3.12(+2.53%) |
Jun 09, 2021 | 125.35 | 126.97 | 123.24 | 123.28 | 1,260,255 | -2.05(-1.63%) |
Jun 08, 2021 | 130.32 | 130.98 | 123.77 | 125.33 | 1,952,542 | -3.97(-3.07%) |
Jun 07, 2021 | 129.85 | 130.18 | 128.65 | 129.30 | 719,503 | -0.87(-0.67%) |
Jun 04, 2021 | 126.11 | 130.47 | 125.68 | 130.17 | 1,051,009 | +3.32(+2.62%) |
Jun 03, 2021 | 127.53 | 128.16 | 125.48 | 126.85 | 1,154,199 | -2.66(-2.05%) |
Jun 02, 2021 | 128.75 | 130.54 | 127.86 | 129.51 | 813,058 | +0.23(+0.18%) |
Jun 01, 2021 | 131.94 | 133.80 | 128.75 | 129.28 | 1,103,554 | -1.55(-1.19%) |
May 28, 2021 | 129.50 | 131.43 | 129.12 | 130.83 | 1,225,888 | +1.74(+1.35%) |
May 27, 2021 | 126.76 | 129.62 | 125.89 | 129.09 | 1,619,975 | +1.51(+1.19%) |
May 26, 2021 | 127.64 | 129.00 | 125.70 | 127.58 | 937,502 | +0.52(+0.41%) |
May 25, 2021 | 127.13 | 128.89 | 126.32 | 127.06 | 1,077,773 | +0.93(+0.74%) |
May 24, 2021 | 124.81 | 126.74 | 124.76 | 126.13 | 1,282,344 | +2.79(+2.26%) |
May 21, 2021 | 124.95 | 125.38 | 122.18 | 123.34 | 1,906,095 | -1.73(-1.38%) |
May 20, 2021 | 121.71 | 125.69 | 121.63 | 125.07 | 1,193,300 | +4.16(+3.44%) |
May 19, 2021 | 114.58 | 121.48 | 113.60 | 120.91 | 1,584,677 | +3.59(+3.06%) |
May 18, 2021 | 120.06 | 120.90 | 117.22 | 117.32 | 1,114,357 | -1.08(-0.91%) |
May 17, 2021 | 119.24 | 119.41 | 116.06 | 118.39 | 1,141,280 | -2.46(-2.03%) |
May 14, 2021 | 117.02 | 121.91 | 116.53 | 120.85 | 1,153,653 | +5.05(+4.36%) |
May 13, 2021 | 114.97 | 117.31 | 114.48 | 115.81 | 1,511,711 | +2.61(+2.30%) |
May 12, 2021 | 116.99 | 118.60 | 112.77 | 113.20 | 1,944,641 | -6.83(-5.69%) |
May 11, 2021 | 114.88 | 120.69 | 114.25 | 120.02 | 1,911,578 | -0.33(-0.27%) |
May 10, 2021 | 125.00 | 125.00 | 120.22 | 120.35 | 2,478,606 | -6.25(-4.94%) |
May 07, 2021 | 125.89 | 127.12 | 125.07 | 126.60 | 1,285,540 | +2.20(+1.77%) |
May 06, 2021 | 122.33 | 124.60 | 120.14 | 124.40 | 1,373,798 | +1.40(+1.14%) |
May 05, 2021 | 123.53 | 124.49 | 120.84 | 123.00 | 1,175,280 | +1.51(+1.24%) |
May 04, 2021 | 120.84 | 121.64 | 118.19 | 121.49 | 1,379,061 | -1.98(-1.60%) |