Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 122.44 | 125.31 | 119.35 | 121.02 | 1,433,962 | +2.02(+1.70%) |
Jul 29, 2021 | 120.64 | 122.61 | 117.89 | 119.00 | 1,207,829 | -0.75(-0.63%) |
Jul 28, 2021 | 117.48 | 121.40 | 116.01 | 119.75 | 854,303 | +2.32(+1.98%) |
Jul 27, 2021 | 119.27 | 120.80 | 113.34 | 117.43 | 1,103,334 | -1.79(-1.50%) |
Jul 26, 2021 | 120.96 | 123.61 | 118.51 | 119.22 | 1,056,780 | -3.05(-2.49%) |
Jul 23, 2021 | 124.50 | 124.64 | 119.39 | 122.27 | 1,048,585 | -2.50(-2.00%) |
Jul 22, 2021 | 130.07 | 130.46 | 124.30 | 124.77 | 923,075 | -3.68(-2.86%) |
Jul 21, 2021 | 124.00 | 129.48 | 122.88 | 128.45 | 1,220,356 | +4.31(+3.47%) |
Jul 20, 2021 | 124.82 | 125.51 | 120.70 | 124.14 | 1,413,321 | -1.59(-1.26%) |
Jul 19, 2021 | 122.74 | 129.22 | 122.02 | 125.73 | 1,120,196 | -0.52(-0.41%) |
Jul 16, 2021 | 128.42 | 130.46 | 125.83 | 126.25 | 934,166 | -0.85(-0.67%) |
Jul 15, 2021 | 129.57 | 130.19 | 123.81 | 127.10 | 1,201,638 | -3.21(-2.46%) |
Jul 14, 2021 | 136.00 | 136.74 | 129.52 | 130.31 | 1,068,780 | -5.24(-3.87%) |
Jul 13, 2021 | 140.09 | 141.16 | 135.27 | 135.55 | 997,313 | -5.20(-3.69%) |
Jul 12, 2021 | 143.40 | 144.73 | 138.24 | 140.75 | 886,782 | -3.58(-2.48%) |
Jul 09, 2021 | 144.68 | 146.96 | 141.57 | 144.33 | 1,090,629 | -0.48(-0.33%) |
Jul 08, 2021 | 135.87 | 145.55 | 136.00 | 144.81 | 1,300,534 | +2.52(+1.77%) |
Jul 07, 2021 | 148.46 | 150.76 | 140.87 | 142.29 | 1,434,932 | -5.81(-3.92%) |
Jul 06, 2021 | 151.65 | 155.87 | 146.27 | 148.10 | 1,614,701 | -7.78(-4.99%) |
Jul 02, 2021 | 156.41 | 158.26 | 151.52 | 155.88 | 1,160,600 | -0.76(-0.49%) |
Jul 01, 2021 | 161.22 | 163.00 | 152.03 | 156.64 | 2,324,391 | -5.25(-3.24%) |
Jun 30, 2021 | 149.60 | 169.76 | 146.70 | 161.89 | 5,852,023 | +11.40(+7.58%) |
Jun 29, 2021 | 151.01 | 153.24 | 145.29 | 150.49 | 1,813,445 | -1.14(-0.75%) |
Jun 28, 2021 | 156.71 | 157.00 | 148.36 | 151.63 | 4,260,705 | +9.11(+6.39%) |
Jun 25, 2021 | 138.70 | 143.00 | 135.82 | 142.52 | 1,469,479 | +4.64(+3.37%) |
Jun 24, 2021 | 132.23 | 139.66 | 131.90 | 137.88 | 1,684,701 | +7.20(+5.51%) |
Jun 23, 2021 | 129.00 | 132.89 | 128.63 | 130.68 | 961,564 | +1.48(+1.15%) |
Jun 22, 2021 | 128.99 | 131.51 | 127.13 | 129.20 | 886,063 | -0.42(-0.32%) |
Jun 21, 2021 | 126.84 | 130.41 | 124.80 | 129.62 | 1,022,772 | +1.79(+1.40%) |
Jun 18, 2021 | 124.50 | 128.00 | 124.50 | 127.83 | 1,241,986 | +0.56(+0.44%) |
Jun 17, 2021 | 123.02 | 128.76 | 122.59 | 127.27 | 1,325,539 | +3.36(+2.71%) |
Jun 16, 2021 | 123.37 | 125.23 | 119.57 | 123.91 | 1,065,794 | +0.29(+0.23%) |
Jun 15, 2021 | 128.27 | 128.27 | 122.19 | 123.62 | 1,068,315 | -5.14(-3.99%) |
Jun 14, 2021 | 129.20 | 130.39 | 127.30 | 128.76 | 1,092,391 | +1.76(+1.39%) |
Jun 11, 2021 | 129.18 | 129.99 | 124.70 | 127.00 | 1,547,929 | +3.29(+2.66%) |
Jun 10, 2021 | 118.32 | 124.15 | 118.32 | 123.71 | 1,166,601 | +3.73(+3.11%) |
Jun 09, 2021 | 120.00 | 122.27 | 119.29 | 119.98 | 805,029 | +1.07(+0.90%) |
Jun 08, 2021 | 121.46 | 122.64 | 115.01 | 118.91 | 865,058 | -0.29(-0.24%) |
Jun 07, 2021 | 114.02 | 120.45 | 112.48 | 119.20 | 1,193,337 | +5.91(+5.22%) |
Jun 04, 2021 | 110.76 | 114.55 | 110.76 | 113.29 | 665,897 | +3.46(+3.15%) |
Jun 03, 2021 | 112.94 | 114.99 | 109.68 | 109.83 | 1,066,828 | -4.91(-4.28%) |
Jun 02, 2021 | 115.18 | 117.24 | 112.66 | 114.74 | 880,560 | -1.06(-0.92%) |
Jun 01, 2021 | 119.44 | 119.82 | 114.76 | 115.80 | 800,916 | -2.38(-2.01%) |
May 28, 2021 | 118.01 | 123.16 | 117.93 | 118.18 | 935,552 | -0.22(-0.19%) |
May 27, 2021 | 118.01 | 119.26 | 115.36 | 118.40 | 742,272 | -0.12(-0.10%) |
May 26, 2021 | 117.00 | 118.61 | 115.86 | 118.52 | 700,523 | +2.22(+1.91%) |
May 25, 2021 | 115.50 | 118.42 | 114.62 | 116.30 | 756,203 | +0.70(+0.61%) |
May 24, 2021 | 116.96 | 118.16 | 115.40 | 115.60 | 781,452 | +0.03(+0.03%) |
May 21, 2021 | 118.81 | 119.01 | 115.17 | 115.57 | 958,472 | -2.08(-1.77%) |
May 20, 2021 | 112.47 | 119.54 | 112.04 | 117.65 | 1,353,402 | +7.09(+6.41%) |
May 19, 2021 | 107.39 | 111.45 | 106.75 | 110.56 | 1,130,247 | -2.10(-1.86%) |
May 18, 2021 | 109.67 | 115.36 | 108.00 | 112.66 | 1,426,173 | +3.44(+3.15%) |
May 17, 2021 | 106.82 | 109.57 | 104.69 | 109.22 | 1,161,640 | +2.58(+2.42%) |
May 14, 2021 | 101.87 | 108.42 | 101.82 | 106.64 | 1,424,732 | +5.64(+5.58%) |
May 13, 2021 | 101.63 | 104.88 | 95.96 | 101.00 | 1,864,176 | +0.16(+0.16%) |
May 12, 2021 | 101.41 | 104.34 | 99.02 | 100.84 | 1,370,155 | -2.70(-2.61%) |
May 11, 2021 | 96.18 | 106.35 | 95.11 | 103.54 | 2,401,716 | +2.08(+2.05%) |
May 10, 2021 | 107.01 | 107.10 | 100.63 | 101.46 | 1,697,587 | -6.24(-5.79%) |
May 07, 2021 | 110.30 | 114.32 | 107.38 | 107.70 | 1,582,540 | -0.14(-0.13%) |
May 06, 2021 | 112.51 | 112.52 | 104.30 | 107.84 | 2,590,316 | -6.06(-5.32%) |
May 05, 2021 | 116.40 | 118.13 | 112.33 | 113.90 | 1,276,744 | -1.83(-1.58%) |
May 04, 2021 | 120.60 | 120.78 | 113.82 | 115.73 | 1,922,329 | -7.08(-5.77%) |