Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 123.12 | 124.53 | 121.35 | 121.99 | 993,352 | -1.26(-1.02%) |
Jul 29, 2021 | 124.18 | 124.97 | 122.22 | 123.25 | 1,141,462 | +0.70(+0.57%) |
Jul 28, 2021 | 122.56 | 123.96 | 120.61 | 122.55 | 1,124,369 | +0.46(+0.37%) |
Jul 27, 2021 | 119.40 | 123.23 | 118.58 | 122.09 | 1,439,200 | +1.56(+1.29%) |
Jul 26, 2021 | 118.35 | 120.83 | 118.22 | 120.53 | 1,269,556 | +2.66(+2.26%) |
Jul 23, 2021 | 118.87 | 120.11 | 117.08 | 117.87 | 1,119,924 | +0.31(+0.26%) |
Jul 22, 2021 | 120.32 | 121.03 | 117.09 | 117.56 | 1,463,475 | -3.70(-3.05%) |
Jul 21, 2021 | 119.44 | 122.98 | 118.48 | 121.26 | 1,856,037 | -1.81(-1.47%) |
Jul 20, 2021 | 119.07 | 125.03 | 118.78 | 123.08 | 1,111,661 | +3.50(+2.93%) |
Jul 19, 2021 | 122.01 | 122.99 | 118.68 | 119.58 | 1,204,711 | -5.12(-4.11%) |
Jul 16, 2021 | 129.32 | 129.32 | 124.32 | 124.70 | 1,025,395 | -3.98(-3.10%) |
Jul 15, 2021 | 125.98 | 129.42 | 125.35 | 128.68 | 952,457 | +1.04(+0.81%) |
Jul 14, 2021 | 128.91 | 130.27 | 125.69 | 127.64 | 875,903 | -1.02(-0.79%) |
Jul 13, 2021 | 130.41 | 130.41 | 127.55 | 128.66 | 766,182 | -1.83(-1.40%) |
Jul 12, 2021 | 128.12 | 131.45 | 126.91 | 130.50 | 847,403 | +0.78(+0.60%) |
Jul 09, 2021 | 127.98 | 129.91 | 126.86 | 129.72 | 1,244,219 | +4.36(+3.47%) |
Jul 08, 2021 | 126.42 | 127.55 | 124.71 | 125.37 | 1,005,131 | -3.60(-2.79%) |
Jul 07, 2021 | 127.81 | 130.15 | 127.67 | 128.97 | 1,057,743 | -0.08(-0.06%) |
Jul 06, 2021 | 131.94 | 132.14 | 128.07 | 129.05 | 1,112,046 | -3.95(-2.97%) |
Jul 02, 2021 | 134.40 | 134.76 | 132.62 | 133.00 | 784,964 | -1.23(-0.92%) |
Jul 01, 2021 | 134.05 | 134.55 | 132.97 | 134.23 | 1,072,994 | +1.80(+1.36%) |
Jun 30, 2021 | 132.46 | 133.63 | 131.97 | 132.44 | 1,124,814 | -0.49(-0.37%) |
Jun 29, 2021 | 135.21 | 136.06 | 132.43 | 132.93 | 725,772 | -1.06(-0.79%) |
Jun 28, 2021 | 137.25 | 137.34 | 133.23 | 133.99 | 981,533 | -3.94(-2.85%) |
Jun 25, 2021 | 135.40 | 139.02 | 134.80 | 137.93 | 1,308,596 | +3.17(+2.35%) |
Jun 24, 2021 | 134.43 | 135.45 | 132.76 | 134.75 | 1,189,911 | +1.12(+0.84%) |
Jun 23, 2021 | 134.07 | 134.94 | 133.41 | 133.63 | 721,062 | -0.47(-0.35%) |
Jun 22, 2021 | 134.28 | 135.02 | 133.09 | 134.10 | 659,381 | -0.47(-0.35%) |
Jun 21, 2021 | 131.90 | 134.96 | 131.67 | 134.57 | 1,096,672 | +4.26(+3.27%) |
Jun 18, 2021 | 132.23 | 134.12 | 129.92 | 130.31 | 2,105,973 | -4.99(-3.69%) |
Jun 17, 2021 | 143.26 | 143.26 | 135.03 | 135.31 | 1,542,246 | -6.50(-4.58%) |
Jun 16, 2021 | 139.56 | 142.97 | 137.99 | 141.81 | 923,196 | +1.15(+0.82%) |
Jun 15, 2021 | 139.20 | 141.68 | 138.24 | 140.66 | 622,428 | +1.61(+1.16%) |
Jun 14, 2021 | 141.35 | 141.61 | 138.09 | 139.05 | 677,100 | -2.35(-1.66%) |
Jun 11, 2021 | 140.86 | 142.05 | 140.48 | 141.40 | 631,561 | +1.14(+0.81%) |
Jun 10, 2021 | 145.94 | 145.94 | 140.02 | 140.26 | 1,315,401 | -3.44(-2.39%) |
Jun 09, 2021 | 144.89 | 145.05 | 143.10 | 143.69 | 687,370 | -2.53(-1.73%) |
Jun 08, 2021 | 144.26 | 146.88 | 142.75 | 146.23 | 810,161 | +0.66(+0.45%) |
Jun 07, 2021 | 147.51 | 147.51 | 144.69 | 145.57 | 619,783 | -1.41(-0.96%) |
Jun 04, 2021 | 148.20 | 148.35 | 145.74 | 146.99 | 565,501 | -1.59(-1.07%) |
Jun 03, 2021 | 147.86 | 149.83 | 147.38 | 148.57 | 744,673 | +0.47(+0.31%) |
Jun 02, 2021 | 147.65 | 149.00 | 145.83 | 148.11 | 904,294 | +0.39(+0.27%) |
Jun 01, 2021 | 147.82 | 148.88 | 146.99 | 147.71 | 806,609 | +1.26(+0.86%) |
May 28, 2021 | 145.25 | 146.94 | 143.96 | 146.46 | 799,562 | +1.38(+0.95%) |
May 27, 2021 | 145.80 | 146.41 | 144.31 | 145.08 | 1,715,235 | +2.34(+1.64%) |
May 26, 2021 | 143.38 | 143.62 | 141.91 | 142.74 | 853,150 | +0.39(+0.27%) |
May 25, 2021 | 146.14 | 147.41 | 141.93 | 142.35 | 937,628 | -3.90(-2.67%) |
May 24, 2021 | 147.43 | 147.43 | 145.35 | 146.26 | 647,123 | -0.79(-0.54%) |
May 21, 2021 | 146.42 | 147.90 | 145.71 | 147.04 | 580,197 | +1.56(+1.07%) |
May 20, 2021 | 146.88 | 147.58 | 144.56 | 145.49 | 748,292 | -1.33(-0.91%) |
May 19, 2021 | 147.26 | 147.26 | 144.02 | 146.82 | 1,122,730 | -1.85(-1.24%) |
May 18, 2021 | 150.73 | 152.31 | 148.63 | 148.66 | 701,535 | -2.74(-1.81%) |
May 17, 2021 | 150.26 | 151.68 | 149.40 | 151.41 | 724,868 | +0.41(+0.27%) |
May 14, 2021 | 149.18 | 151.39 | 148.77 | 151.00 | 870,463 | +1.94(+1.30%) |
May 13, 2021 | 142.37 | 149.58 | 142.37 | 149.06 | 1,237,965 | +5.94(+4.15%) |
May 12, 2021 | 148.73 | 149.53 | 142.78 | 143.12 | 886,961 | -3.51(-2.40%) |
May 11, 2021 | 146.34 | 149.96 | 145.80 | 146.64 | 1,120,084 | -0.79(-0.53%) |
May 10, 2021 | 148.99 | 150.63 | 147.40 | 147.42 | 1,032,060 | -0.25(-0.17%) |
May 07, 2021 | 144.43 | 147.98 | 143.62 | 147.68 | 879,955 | +0.55(+0.38%) |
May 06, 2021 | 146.14 | 147.14 | 143.82 | 147.12 | 714,853 | +1.63(+1.12%) |
May 05, 2021 | 145.03 | 146.35 | 142.97 | 145.50 | 940,862 | +0.76(+0.53%) |
May 04, 2021 | 141.62 | 144.75 | 140.25 | 144.74 | 869,642 | +2.17(+1.52%) |