Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 129.38 | 129.38 | 129.38 | 0 | -0.08(-0.06%) | |
Jul 29, 2021 | 127.35 | 130.05 | 126.92 | 129.46 | 133,778 | +1.96(+1.54%) |
Jul 28, 2021 | 126.99 | 127.92 | 125.83 | 127.50 | 122,507 | +0.50(+0.39%) |
Jul 27, 2021 | 126.03 | 127.82 | 125.26 | 127.00 | 136,265 | +1.72(+1.37%) |
Jul 26, 2021 | 124.42 | 125.36 | 123.45 | 125.28 | 103,806 | +0.70(+0.56%) |
Jul 23, 2021 | 123.01 | 124.63 | 122.92 | 124.58 | 102,739 | +1.67(+1.36%) |
Jul 22, 2021 | 123.28 | 124.11 | 122.89 | 122.91 | 113,410 | -0.36(-0.29%) |
Jul 21, 2021 | 124.89 | 124.89 | 123.08 | 123.27 | 118,166 | -1.19(-0.96%) |
Jul 20, 2021 | 124.05 | 125.22 | 124.00 | 124.46 | 120,225 | +0.41(+0.33%) |
Jul 19, 2021 | 123.87 | 124.50 | 122.70 | 124.05 | 151,357 | -0.47(-0.38%) |
Jul 16, 2021 | 121.90 | 124.75 | 121.79 | 124.52 | 120,311 | +2.25(+1.84%) |
Jul 15, 2021 | 120.50 | 122.29 | 120.45 | 122.27 | 98,094 | +1.56(+1.29%) |
Jul 14, 2021 | 119.78 | 120.85 | 119.26 | 120.71 | 133,394 | +0.49(+0.41%) |
Jul 13, 2021 | 119.08 | 120.48 | 118.99 | 120.22 | 113,898 | +0.39(+0.33%) |
Jul 12, 2021 | 119.51 | 120.10 | 119.12 | 119.83 | 97,738 | +0.53(+0.44%) |
Jul 09, 2021 | 118.70 | 120.13 | 118.52 | 119.30 | 147,724 | +0.39(+0.33%) |
Jul 08, 2021 | 118.11 | 119.36 | 117.70 | 118.91 | 207,376 | +0.30(+0.25%) |
Jul 07, 2021 | 118.49 | 120.32 | 118.39 | 118.61 | 160,552 | +0.21(+0.18%) |
Jul 06, 2021 | 119.85 | 119.85 | 117.79 | 118.40 | 159,956 | -1.46(-1.22%) |
Jul 05, 2021 | 119.67 | 120.35 | 118.71 | 119.86 | 79,277 | +0.45(+0.38%) |
Jul 02, 2021 | 118.64 | 119.94 | 118.27 | 119.41 | 119,840 | +1.26(+1.07%) |
Jun 30, 2021 | 118.15 | 118.15 | 118.15 | 0 | +0.91(+0.78%) | |
Jun 29, 2021 | 116.71 | 117.80 | 116.08 | 117.24 | 108,018 | +0.74(+0.64%) |
Jun 28, 2021 | 116.89 | 117.10 | 115.04 | 116.50 | 120,861 | -0.37(-0.32%) |
Jun 25, 2021 | 116.77 | 117.77 | 115.12 | 116.87 | 145,513 | -0.29(-0.25%) |
Jun 24, 2021 | 116.05 | 117.24 | 115.59 | 117.16 | 183,492 | +0.87(+0.75%) |
Jun 23, 2021 | 117.10 | 117.10 | 114.84 | 116.29 | 284,507 | -1.42(-1.21%) |
Jun 22, 2021 | 117.31 | 118.22 | 117.04 | 117.71 | 173,821 | +0.10(+0.09%) |
Jun 21, 2021 | 117.90 | 118.18 | 116.61 | 117.61 | 152,315 | +0.35(+0.30%) |
Jun 18, 2021 | 118.28 | 118.37 | 116.46 | 117.26 | 448,544 | -1.54(-1.30%) |
Jun 17, 2021 | 117.55 | 119.10 | 117.38 | 118.80 | 149,659 | +1.14(+0.97%) |
Jun 16, 2021 | 118.92 | 118.97 | 117.48 | 117.66 | 145,032 | -1.27(-1.07%) |
Jun 15, 2021 | 118.71 | 119.87 | 118.22 | 118.93 | 153,333 | -0.16(-0.13%) |
Jun 14, 2021 | 117.88 | 119.09 | 117.75 | 119.09 | 146,830 | +0.26(+0.22%) |
Jun 11, 2021 | 118.92 | 119.30 | 118.40 | 118.83 | 60,256 | +0.25(+0.21%) |
Jun 10, 2021 | 118.33 | 119.34 | 118.17 | 118.58 | 56,512 | +0.67(+0.57%) |
Jun 09, 2021 | 119.24 | 119.24 | 116.98 | 117.91 | 182,259 | -0.99(-0.83%) |
Jun 08, 2021 | 119.23 | 120.30 | 118.45 | 118.90 | 134,885 | -0.25(-0.21%) |
Jun 07, 2021 | 118.83 | 119.40 | 118.37 | 119.15 | 87,574 | +0.32(+0.27%) |
Jun 04, 2021 | 118.54 | 119.09 | 118.07 | 118.83 | 101,589 | +0.32(+0.27%) |
Jun 03, 2021 | 118.41 | 119.55 | 118.18 | 118.51 | 108,170 | +0.10(+0.08%) |
Jun 02, 2021 | 118.11 | 118.56 | 117.75 | 118.41 | 113,441 | +0.39(+0.33%) |
Jun 01, 2021 | 118.35 | 120.00 | 117.71 | 118.02 | 291,975 | +0.28(+0.24%) |
May 31, 2021 | 118.26 | 119.06 | 117.62 | 117.74 | 107,156 | -0.51(-0.43%) |
May 28, 2021 | 118.79 | 119.20 | 118.03 | 118.25 | 120,008 | +0.43(+0.36%) |
May 27, 2021 | 118.29 | 119.82 | 117.74 | 117.82 | 345,198 | -0.91(-0.77%) |
May 26, 2021 | 118.18 | 119.35 | 117.79 | 118.73 | 157,097 | +0.66(+0.56%) |
May 25, 2021 | 117.92 | 118.64 | 116.38 | 118.07 | 165,367 | +0.57(+0.49%) |
May 21, 2021 | 117.50 | 117.50 | 117.50 | 0 | -1.86(-1.56%) | |
May 20, 2021 | 116.26 | 119.99 | 115.90 | 119.36 | 189,376 | +3.24(+2.79%) |
May 19, 2021 | 114.53 | 116.56 | 114.53 | 116.12 | 182,852 | +1.10(+0.96%) |
May 18, 2021 | 114.89 | 115.26 | 114.52 | 115.02 | 113,960 | -0.02(-0.02%) |
May 17, 2021 | 114.86 | 115.71 | 114.20 | 115.04 | 155,438 | +0.07(+0.06%) |
May 14, 2021 | 115.10 | 116.09 | 114.44 | 114.97 | 226,421 | -0.25(-0.22%) |
May 13, 2021 | 113.27 | 116.42 | 113.27 | 115.22 | 199,582 | +1.92(+1.69%) |
May 12, 2021 | 113.38 | 113.90 | 112.50 | 113.30 | 181,215 | +0.01(+0.01%) |
May 11, 2021 | 113.25 | 114.42 | 111.92 | 113.29 | 122,027 | -1.33(-1.16%) |
May 10, 2021 | 112.08 | 115.95 | 111.99 | 114.62 | 154,254 | +2.89(+2.59%) |
May 07, 2021 | 109.80 | 111.94 | 109.80 | 111.73 | 102,436 | +2.01(+1.83%) |
May 06, 2021 | 109.77 | 111.60 | 109.69 | 109.72 | 139,701 | +0.11(+0.10%) |
May 05, 2021 | 108.65 | 109.80 | 108.62 | 109.61 | 74,417 | +1.11(+1.02%) |
May 04, 2021 | 108.29 | 108.91 | 108.00 | 108.50 | 113,681 | +0.12(+0.11%) |