Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 118.54 | 119.58 | 118.43 | 118.76 | 1,367,146 | -0.25(-0.21%) |
Jul 29, 2021 | 119.05 | 119.86 | 118.67 | 119.01 | 829,705 | +0.57(+0.48%) |
Jul 28, 2021 | 119.24 | 119.29 | 117.39 | 118.44 | 866,641 | -1.12(-0.94%) |
Jul 27, 2021 | 118.35 | 120.66 | 118.10 | 119.57 | 620,439 | +1.19(+1.00%) |
Jul 26, 2021 | 118.21 | 118.92 | 117.75 | 118.38 | 577,739 | +0.17(+0.15%) |
Jul 23, 2021 | 117.37 | 118.51 | 116.99 | 118.21 | 561,339 | +1.15(+0.98%) |
Jul 22, 2021 | 117.26 | 117.26 | 115.21 | 117.06 | 1,724,930 | -0.28(-0.24%) |
Jul 21, 2021 | 119.99 | 120.30 | 117.25 | 117.34 | 1,231,697 | -2.69(-2.24%) |
Jul 20, 2021 | 122.13 | 123.51 | 119.94 | 120.03 | 1,117,188 | -1.34(-1.10%) |
Jul 19, 2021 | 120.33 | 122.71 | 119.76 | 121.37 | 1,083,101 | +0.81(+0.67%) |
Jul 16, 2021 | 119.89 | 120.82 | 119.58 | 120.56 | 658,418 | +0.98(+0.82%) |
Jul 15, 2021 | 118.11 | 119.89 | 117.81 | 119.58 | 768,108 | +1.57(+1.33%) |
Jul 14, 2021 | 117.09 | 118.58 | 117.09 | 118.02 | 689,036 | +0.50(+0.42%) |
Jul 13, 2021 | 118.11 | 118.74 | 117.05 | 117.52 | 614,423 | -0.60(-0.51%) |
Jul 12, 2021 | 117.87 | 118.51 | 117.35 | 118.12 | 694,589 | -0.41(-0.34%) |
Jul 09, 2021 | 118.26 | 119.02 | 117.70 | 118.52 | 645,285 | +1.20(+1.02%) |
Jul 08, 2021 | 116.60 | 118.17 | 116.30 | 117.33 | 708,641 | +0.44(+0.38%) |
Jul 07, 2021 | 116.40 | 117.56 | 116.30 | 116.89 | 637,432 | +0.42(+0.36%) |
Jul 06, 2021 | 117.08 | 117.51 | 115.30 | 116.47 | 606,090 | -1.01(-0.86%) |
Jul 02, 2021 | 118.28 | 118.65 | 117.21 | 117.47 | 503,632 | -0.33(-0.28%) |
Jul 01, 2021 | 117.17 | 118.93 | 116.94 | 117.80 | 610,212 | +0.44(+0.37%) |
Jun 30, 2021 | 117.89 | 119.01 | 116.92 | 117.36 | 1,438,994 | -0.52(-0.44%) |
Jun 29, 2021 | 118.54 | 119.32 | 117.32 | 117.88 | 671,435 | -0.63(-0.53%) |
Jun 28, 2021 | 117.48 | 118.88 | 117.11 | 118.52 | 636,413 | +1.29(+1.10%) |
Jun 25, 2021 | 116.03 | 117.56 | 115.92 | 117.23 | 867,868 | +0.77(+0.66%) |
Jun 24, 2021 | 116.46 | 117.35 | 115.26 | 116.46 | 634,602 | -0.44(-0.38%) |
Jun 23, 2021 | 117.75 | 118.37 | 116.90 | 116.90 | 675,649 | -1.32(-1.12%) |
Jun 22, 2021 | 119.09 | 119.60 | 118.09 | 118.23 | 936,274 | -0.54(-0.46%) |
Jun 21, 2021 | 118.37 | 119.28 | 118.27 | 118.77 | 743,199 | +0.74(+0.63%) |
Jun 18, 2021 | 120.17 | 120.59 | 117.87 | 118.03 | 1,515,610 | -3.00(-2.48%) |
Jun 17, 2021 | 121.31 | 121.60 | 119.85 | 121.02 | 922,154 | -0.15(-0.13%) |
Jun 16, 2021 | 122.33 | 122.65 | 121.10 | 121.18 | 759,829 | -0.91(-0.74%) |
Jun 15, 2021 | 123.61 | 123.61 | 121.90 | 122.08 | 501,460 | -1.20(-0.97%) |
Jun 14, 2021 | 123.41 | 123.41 | 121.35 | 123.28 | 557,786 | -0.13(-0.10%) |
Jun 11, 2021 | 123.26 | 123.51 | 122.34 | 123.41 | 580,839 | +0.51(+0.41%) |
Jun 10, 2021 | 123.49 | 123.80 | 122.56 | 122.90 | 687,309 | -0.26(-0.21%) |
Jun 09, 2021 | 122.95 | 123.93 | 122.04 | 123.16 | 1,181,727 | -0.81(-0.66%) |
Jun 08, 2021 | 125.12 | 125.39 | 123.23 | 123.98 | 1,086,885 | -1.14(-0.91%) |
Jun 07, 2021 | 126.63 | 126.96 | 123.70 | 125.12 | 992,550 | -1.53(-1.21%) |
Jun 04, 2021 | 125.61 | 127.40 | 124.78 | 126.65 | 1,090,794 | +1.76(+1.41%) |
Jun 03, 2021 | 123.81 | 126.31 | 123.35 | 124.89 | 1,694,381 | +1.77(+1.43%) |
Jun 02, 2021 | 120.93 | 123.53 | 120.60 | 123.13 | 1,256,649 | +2.19(+1.81%) |
Jun 01, 2021 | 120.89 | 122.02 | 120.32 | 120.93 | 1,156,662 | +0.20(+0.16%) |
May 28, 2021 | 120.31 | 122.80 | 120.16 | 120.73 | 1,170,091 | +0.70(+0.58%) |
May 27, 2021 | 121.78 | 122.46 | 119.63 | 120.04 | 1,851,382 | -1.79(-1.47%) |
May 26, 2021 | 122.23 | 122.55 | 121.52 | 121.83 | 787,458 | -0.72(-0.58%) |
May 25, 2021 | 122.71 | 123.07 | 121.29 | 122.55 | 729,763 | -0.29(-0.24%) |
May 24, 2021 | 122.86 | 123.99 | 122.47 | 122.84 | 637,431 | +0.09(+0.07%) |
May 21, 2021 | 121.93 | 123.42 | 121.93 | 122.75 | 902,231 | +0.63(+0.52%) |
May 20, 2021 | 122.56 | 123.26 | 121.92 | 122.11 | 627,318 | +0.46(+0.38%) |
May 19, 2021 | 121.27 | 121.78 | 120.00 | 121.65 | 634,326 | +0.53(+0.43%) |
May 18, 2021 | 120.76 | 121.91 | 120.59 | 121.12 | 694,518 | +0.19(+0.16%) |
May 17, 2021 | 122.74 | 123.26 | 120.34 | 120.93 | 1,370,549 | -1.65(-1.34%) |
May 14, 2021 | 123.57 | 124.88 | 122.55 | 122.58 | 924,558 | -0.78(-0.63%) |
May 13, 2021 | 120.53 | 123.86 | 119.67 | 123.36 | 1,035,446 | +2.07(+1.71%) |
May 12, 2021 | 123.16 | 123.51 | 121.04 | 121.29 | 1,220,712 | -1.82(-1.48%) |
May 11, 2021 | 124.77 | 125.19 | 121.98 | 123.11 | 944,473 | -1.50(-1.21%) |
May 10, 2021 | 123.38 | 125.58 | 123.02 | 124.61 | 866,796 | +1.70(+1.38%) |
May 07, 2021 | 122.48 | 123.40 | 121.58 | 122.91 | 915,614 | -0.73(-0.59%) |
May 06, 2021 | 122.49 | 124.95 | 122.47 | 123.64 | 2,246,041 | +2.31(+1.91%) |
May 05, 2021 | 119.26 | 121.56 | 118.22 | 121.32 | 1,311,782 | +2.13(+1.79%) |
May 04, 2021 | 119.22 | 119.94 | 117.96 | 119.19 | 686,630 | +0.35(+0.30%) |