Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 118.03 | 120.41 | 117.66 | 118.03 | 5,655,995 | -1.57(-1.32%) |
Jul 29, 2021 | 119.18 | 121.21 | 118.69 | 119.61 | 3,813,602 | +0.25(+0.21%) |
Jul 28, 2021 | 116.62 | 119.79 | 116.03 | 119.36 | 5,906,582 | +2.69(+2.30%) |
Jul 27, 2021 | 119.02 | 119.53 | 113.69 | 116.68 | 11,163,931 | -2.93(-2.45%) |
Jul 26, 2021 | 120.49 | 121.09 | 118.97 | 119.61 | 5,893,358 | -0.82(-0.68%) |
Jul 23, 2021 | 120.00 | 120.55 | 118.41 | 120.42 | 4,461,621 | +0.71(+0.59%) |
Jul 22, 2021 | 120.49 | 121.40 | 119.26 | 119.72 | 4,849,817 | -0.93(-0.77%) |
Jul 21, 2021 | 118.90 | 120.90 | 118.02 | 120.65 | 5,838,622 | +1.87(+1.57%) |
Jul 20, 2021 | 115.59 | 119.19 | 114.54 | 118.78 | 6,814,701 | +3.42(+2.97%) |
Jul 19, 2021 | 112.06 | 115.66 | 111.42 | 115.36 | 12,055,797 | +0.74(+0.64%) |
Jul 16, 2021 | 115.88 | 116.01 | 113.56 | 114.62 | 7,775,528 | +0.13(+0.11%) |
Jul 15, 2021 | 116.12 | 117.45 | 112.58 | 114.49 | 12,964,808 | -1.74(-1.50%) |
Jul 14, 2021 | 121.29 | 121.29 | 116.14 | 116.23 | 10,665,523 | -4.03(-3.35%) |
Jul 13, 2021 | 122.45 | 122.90 | 120.20 | 120.27 | 6,578,635 | -2.43(-1.98%) |
Jul 12, 2021 | 124.17 | 125.31 | 121.98 | 122.70 | 4,124,593 | -0.87(-0.70%) |
Jul 09, 2021 | 121.59 | 123.84 | 120.03 | 123.56 | 6,412,530 | +2.27(+1.87%) |
Jul 08, 2021 | 118.41 | 122.30 | 117.44 | 121.29 | 9,817,949 | -0.93(-0.76%) |
Jul 07, 2021 | 125.91 | 126.18 | 121.10 | 122.22 | 9,465,958 | -2.93(-2.34%) |
Jul 06, 2021 | 126.00 | 126.86 | 124.34 | 125.16 | 7,493,957 | -0.89(-0.71%) |
Jul 02, 2021 | 127.75 | 129.28 | 125.80 | 126.05 | 5,989,796 | -0.99(-0.78%) |
Jul 01, 2021 | 128.61 | 129.40 | 125.20 | 127.05 | 7,490,311 | -1.59(-1.24%) |
Jun 30, 2021 | 128.41 | 130.33 | 126.95 | 128.64 | 9,461,060 | -0.10(-0.08%) |
Jun 29, 2021 | 127.94 | 129.35 | 126.90 | 128.74 | 7,185,101 | +0.64(+0.50%) |
Jun 28, 2021 | 126.59 | 128.69 | 126.43 | 128.10 | 10,566,508 | +4.66(+3.78%) |
Jun 25, 2021 | 123.88 | 124.26 | 122.00 | 123.44 | 7,454,285 | +0.21(+0.17%) |
Jun 24, 2021 | 122.86 | 125.14 | 122.48 | 123.23 | 10,069,029 | +1.72(+1.42%) |
Jun 23, 2021 | 119.51 | 121.85 | 119.23 | 121.51 | 7,969,326 | +2.47(+2.07%) |
Jun 22, 2021 | 117.09 | 119.07 | 116.90 | 119.04 | 6,460,604 | +1.48(+1.26%) |
Jun 21, 2021 | 116.53 | 118.21 | 114.61 | 117.55 | 5,538,654 | +0.60(+0.51%) |
Jun 18, 2021 | 115.84 | 117.89 | 115.46 | 116.95 | 8,670,922 | +0.39(+0.34%) |
Jun 17, 2021 | 111.94 | 117.21 | 111.76 | 116.56 | 12,949,681 | +3.91(+3.47%) |
Jun 16, 2021 | 113.02 | 113.87 | 110.05 | 112.66 | 12,452,800 | -0.55(-0.49%) |
Jun 15, 2021 | 115.92 | 116.12 | 112.76 | 113.20 | 8,775,639 | -3.19(-2.74%) |
Jun 14, 2021 | 114.68 | 116.96 | 114.50 | 116.39 | 8,604,869 | +2.17(+1.90%) |
Jun 11, 2021 | 113.58 | 114.26 | 112.94 | 114.22 | 6,772,094 | +1.13(+1.00%) |
Jun 10, 2021 | 110.61 | 113.25 | 110.30 | 113.09 | 7,294,299 | +2.09(+1.88%) |
Jun 09, 2021 | 111.89 | 112.84 | 110.81 | 111.00 | 7,467,713 | -0.28(-0.25%) |
Jun 08, 2021 | 111.89 | 112.89 | 108.91 | 111.28 | 6,919,061 | +0.43(+0.39%) |
Jun 07, 2021 | 107.48 | 111.20 | 107.15 | 110.84 | 7,509,502 | +3.13(+2.90%) |
Jun 04, 2021 | 107.02 | 108.49 | 106.66 | 107.72 | 6,691,165 | +2.05(+1.94%) |
Jun 03, 2021 | 108.01 | 108.87 | 105.63 | 105.67 | 10,249,631 | -3.81(-3.48%) |
Jun 02, 2021 | 109.51 | 110.39 | 108.46 | 109.48 | 7,369,282 | +0.05(+0.04%) |
Jun 01, 2021 | 111.00 | 111.88 | 108.25 | 109.43 | 7,618,160 | -0.84(-0.76%) |
May 28, 2021 | 110.62 | 113.25 | 110.02 | 110.26 | 9,371,191 | -0.18(-0.16%) |
May 27, 2021 | 109.47 | 110.47 | 107.48 | 110.44 | 7,614,266 | +0.84(+0.76%) |
May 26, 2021 | 108.17 | 109.92 | 107.96 | 109.61 | 8,475,180 | +2.02(+1.87%) |
May 25, 2021 | 107.71 | 108.96 | 106.58 | 107.59 | 8,966,366 | +0.64(+0.60%) |
May 24, 2021 | 105.08 | 107.70 | 104.17 | 106.95 | 9,476,015 | +2.84(+2.73%) |
May 21, 2021 | 105.89 | 106.37 | 103.98 | 104.11 | 11,669,839 | -0.74(-0.70%) |
May 20, 2021 | 102.79 | 105.36 | 102.35 | 104.84 | 11,987,612 | +3.56(+3.52%) |
May 19, 2021 | 98.40 | 101.55 | 98.39 | 101.28 | 18,665,330 | -1.79(-1.74%) |
May 18, 2021 | 101.62 | 105.44 | 100.61 | 103.07 | 17,946,678 | +1.46(+1.43%) |
May 17, 2021 | 101.07 | 103.23 | 99.29 | 101.62 | 16,508,195 | -0.98(-0.96%) |
May 14, 2021 | 100.18 | 102.93 | 98.92 | 102.60 | 20,915,002 | +4.75(+4.86%) |
May 13, 2021 | 101.60 | 102.97 | 95.63 | 97.85 | 30,179,376 | -2.64(-2.62%) |
May 12, 2021 | 101.65 | 104.11 | 99.87 | 100.49 | 17,750,026 | -3.90(-3.73%) |
May 11, 2021 | 98.22 | 105.38 | 97.27 | 104.38 | 30,938,038 | +2.11(+2.06%) |
May 10, 2021 | 106.61 | 106.61 | 102.20 | 102.28 | 18,082,172 | -5.65(-5.23%) |
May 07, 2021 | 109.20 | 111.28 | 107.34 | 107.92 | 15,015,358 | +1.36(+1.27%) |
May 06, 2021 | 108.81 | 108.81 | 103.95 | 106.57 | 17,795,126 | -3.16(-2.88%) |
May 05, 2021 | 112.61 | 112.96 | 108.90 | 109.72 | 9,248,706 | -1.71(-1.54%) |
May 04, 2021 | 113.59 | 113.61 | 109.34 | 111.44 | 14,857,987 | -3.56(-3.10%) |