Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 117.56 | 117.83 | 116.95 | 117.09 | 4,256,195 | -0.81(-0.68%) |
Jul 29, 2021 | 118.23 | 118.75 | 117.62 | 117.90 | 3,213,821 | +0.13(+0.11%) |
Jul 28, 2021 | 118.80 | 118.87 | 117.66 | 117.77 | 3,062,587 | -0.81(-0.69%) |
Jul 27, 2021 | 118.40 | 119.32 | 117.62 | 118.58 | 3,776,154 | -0.02(-0.01%) |
Jul 26, 2021 | 117.45 | 118.79 | 117.23 | 118.60 | 5,112,641 | +1.19(+1.01%) |
Jul 23, 2021 | 117.09 | 117.71 | 116.57 | 117.41 | 5,386,137 | +0.52(+0.45%) |
Jul 22, 2021 | 117.67 | 117.80 | 116.64 | 116.89 | 3,988,611 | -0.49(-0.42%) |
Jul 21, 2021 | 116.27 | 117.45 | 116.00 | 117.38 | 5,782,423 | +1.11(+0.95%) |
Jul 20, 2021 | 118.79 | 120.38 | 115.22 | 116.27 | 16,379,126 | +1.70(+1.49%) |
Jul 19, 2021 | 113.35 | 115.04 | 113.15 | 114.57 | 10,312,879 | -0.81(-0.71%) |
Jul 16, 2021 | 117.13 | 117.13 | 115.12 | 115.38 | 4,947,134 | -1.29(-1.10%) |
Jul 15, 2021 | 115.73 | 116.68 | 115.30 | 116.67 | 4,381,534 | +0.52(+0.45%) |
Jul 14, 2021 | 116.89 | 116.92 | 115.41 | 116.15 | 5,301,235 | -0.38(-0.33%) |
Jul 13, 2021 | 117.06 | 117.06 | 115.99 | 116.53 | 3,810,751 | -0.53(-0.45%) |
Jul 12, 2021 | 117.48 | 117.92 | 116.39 | 117.06 | 4,023,651 | -0.50(-0.42%) |
Jul 09, 2021 | 117.50 | 117.94 | 116.99 | 117.56 | 4,699,810 | +0.65(+0.55%) |
Jul 08, 2021 | 114.45 | 117.38 | 114.35 | 116.91 | 6,605,630 | +0.77(+0.66%) |
Jul 07, 2021 | 115.27 | 116.57 | 115.27 | 116.15 | 4,886,452 | +0.86(+0.75%) |
Jul 06, 2021 | 116.29 | 116.64 | 113.89 | 115.28 | 9,742,678 | -1.03(-0.89%) |
Jul 02, 2021 | 122.04 | 122.07 | 115.85 | 116.31 | 20,258,240 | -5.67(-4.65%) |
Jul 01, 2021 | 122.08 | 122.53 | 121.75 | 121.98 | 3,233,778 | +0.21(+0.17%) |
Jun 30, 2021 | 120.56 | 122.05 | 120.21 | 121.77 | 3,906,471 | +0.86(+0.71%) |
Jun 29, 2021 | 120.67 | 121.89 | 120.53 | 120.91 | 2,923,534 | +0.22(+0.18%) |
Jun 28, 2021 | 122.12 | 122.36 | 120.38 | 120.69 | 4,679,934 | -1.29(-1.06%) |
Jun 25, 2021 | 120.77 | 122.05 | 120.40 | 121.98 | 4,326,816 | +1.16(+0.96%) |
Jun 24, 2021 | 121.11 | 121.44 | 120.19 | 120.81 | 4,345,222 | +0.69(+0.57%) |
Jun 23, 2021 | 121.64 | 121.69 | 120.09 | 120.12 | 3,854,712 | -1.45(-1.20%) |
Jun 22, 2021 | 121.71 | 121.95 | 120.74 | 121.58 | 2,933,875 | -0.24(-0.20%) |
Jun 21, 2021 | 119.71 | 122.17 | 119.67 | 121.82 | 5,159,059 | +2.93(+2.47%) |
Jun 18, 2021 | 120.02 | 120.18 | 118.82 | 118.89 | 11,022,855 | -2.06(-1.70%) |
Jun 17, 2021 | 122.57 | 122.99 | 120.68 | 120.95 | 5,257,029 | -1.85(-1.51%) |
Jun 16, 2021 | 124.40 | 124.40 | 122.29 | 122.80 | 4,669,687 | -1.27(-1.02%) |
Jun 15, 2021 | 124.48 | 124.53 | 123.44 | 124.07 | 3,025,214 | -0.56(-0.45%) |
Jun 14, 2021 | 125.33 | 125.44 | 123.48 | 124.63 | 4,026,385 | -1.04(-0.83%) |
Jun 11, 2021 | 124.96 | 126.14 | 124.91 | 125.67 | 4,139,094 | +0.61(+0.49%) |
Jun 10, 2021 | 125.82 | 126.96 | 124.40 | 125.05 | 5,727,675 | -0.11(-0.09%) |
Jun 09, 2021 | 123.80 | 125.49 | 123.62 | 125.16 | 6,383,643 | +1.33(+1.07%) |
Jun 08, 2021 | 123.04 | 124.77 | 123.04 | 123.83 | 6,115,352 | +0.87(+0.71%) |
Jun 07, 2021 | 122.57 | 123.56 | 122.25 | 122.96 | 4,168,063 | +0.50(+0.41%) |
Jun 04, 2021 | 121.28 | 122.57 | 121.08 | 122.46 | 3,753,416 | +1.55(+1.29%) |
Jun 03, 2021 | 120.37 | 121.18 | 119.65 | 120.91 | 4,972,690 | -0.14(-0.12%) |
Jun 02, 2021 | 120.13 | 121.07 | 119.71 | 121.05 | 3,352,701 | +1.27(+1.06%) |
Jun 01, 2021 | 120.45 | 121.14 | 119.41 | 119.78 | 2,909,752 | +0.37(+0.31%) |
May 28, 2021 | 119.79 | 119.89 | 119.19 | 119.40 | 3,051,472 | -0.07(-0.06%) |
May 27, 2021 | 119.47 | 120.26 | 119.31 | 119.47 | 6,777,274 | +0.36(+0.31%) |
May 26, 2021 | 119.20 | 119.61 | 118.83 | 119.10 | 3,711,646 | -0.34(-0.28%) |
May 25, 2021 | 120.38 | 120.45 | 118.95 | 119.44 | 4,739,777 | -0.77(-0.64%) |
May 24, 2021 | 120.50 | 120.77 | 119.77 | 120.22 | 3,969,115 | -0.02(-0.01%) |
May 21, 2021 | 119.85 | 121.03 | 119.85 | 120.23 | 4,855,612 | +0.71(+0.60%) |
May 20, 2021 | 118.89 | 120.37 | 118.09 | 119.52 | 4,951,273 | +0.57(+0.48%) |
May 19, 2021 | 118.22 | 118.95 | 117.06 | 118.95 | 5,178,501 | -0.60(-0.50%) |
May 18, 2021 | 120.27 | 120.70 | 118.98 | 119.54 | 4,603,418 | -1.00(-0.83%) |
May 17, 2021 | 119.98 | 121.11 | 119.89 | 120.54 | 5,146,489 | +0.36(+0.30%) |
May 14, 2021 | 120.54 | 121.02 | 119.58 | 120.18 | 3,307,495 | +0.42(+0.35%) |
May 13, 2021 | 117.50 | 120.37 | 117.36 | 119.76 | 5,533,005 | +2.38(+2.03%) |
May 12, 2021 | 119.49 | 119.74 | 117.24 | 117.38 | 7,173,494 | -2.42(-2.02%) |
May 11, 2021 | 120.44 | 120.61 | 118.70 | 119.80 | 8,577,550 | -1.62(-1.33%) |
May 10, 2021 | 121.11 | 123.26 | 121.11 | 121.42 | 8,395,972 | +0.59(+0.49%) |
May 07, 2021 | 121.21 | 121.40 | 120.09 | 120.83 | 8,431,356 | -1.10(-0.90%) |
May 06, 2021 | 119.33 | 122.01 | 119.27 | 121.93 | 9,128,750 | +2.63(+2.20%) |
May 05, 2021 | 119.75 | 119.94 | 118.59 | 119.30 | 6,087,016 | -0.43(-0.36%) |
May 04, 2021 | 118.63 | 120.42 | 118.57 | 119.73 | 7,729,435 | +0.82(+0.69%) |