Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 121.75 | 121.79 | 119.61 | 120.00 | 1,543,054 | -2.28(-1.86%) |
Jul 29, 2021 | 121.41 | 122.77 | 120.41 | 122.28 | 1,087,933 | +1.95(+1.62%) |
Jul 28, 2021 | 121.39 | 121.90 | 119.02 | 120.33 | 1,174,067 | -0.96(-0.79%) |
Jul 27, 2021 | 119.95 | 121.76 | 119.37 | 121.29 | 777,182 | +0.88(+0.73%) |
Jul 26, 2021 | 119.91 | 120.91 | 119.77 | 120.41 | 899,919 | +0.70(+0.59%) |
Jul 23, 2021 | 119.20 | 119.95 | 118.62 | 119.71 | 1,096,595 | +1.38(+1.16%) |
Jul 22, 2021 | 118.53 | 118.75 | 117.55 | 118.34 | 1,413,532 | -0.50(-0.42%) |
Jul 21, 2021 | 118.57 | 120.21 | 118.57 | 118.83 | 1,266,679 | +0.89(+0.75%) |
Jul 20, 2021 | 117.66 | 119.85 | 117.27 | 117.95 | 2,078,758 | +0.31(+0.27%) |
Jul 19, 2021 | 118.93 | 119.50 | 116.20 | 117.64 | 2,150,079 | -2.73(-2.27%) |
Jul 16, 2021 | 120.33 | 121.22 | 119.92 | 120.37 | 1,768,127 | -0.04(-0.03%) |
Jul 15, 2021 | 118.86 | 120.68 | 115.38 | 120.40 | 3,122,104 | -1.11(-0.91%) |
Jul 14, 2021 | 122.56 | 122.92 | 120.51 | 121.51 | 1,427,634 | -0.54(-0.45%) |
Jul 13, 2021 | 124.17 | 124.17 | 121.88 | 122.06 | 1,220,549 | -2.11(-1.70%) |
Jul 12, 2021 | 122.83 | 124.41 | 122.03 | 124.17 | 1,602,344 | +1.02(+0.82%) |
Jul 09, 2021 | 122.14 | 123.43 | 121.63 | 123.15 | 1,289,633 | +2.83(+2.35%) |
Jul 08, 2021 | 121.89 | 122.62 | 119.73 | 120.32 | 1,789,125 | -2.48(-2.02%) |
Jul 07, 2021 | 120.84 | 123.09 | 119.89 | 122.80 | 1,266,460 | +1.28(+1.06%) |
Jul 06, 2021 | 122.50 | 122.50 | 120.35 | 121.52 | 2,158,095 | -1.41(-1.15%) |
Jul 02, 2021 | 122.28 | 123.18 | 121.76 | 122.93 | 1,034,024 | +0.41(+0.33%) |
Jul 01, 2021 | 120.88 | 123.36 | 120.48 | 122.53 | 1,786,619 | +2.17(+1.80%) |
Jun 30, 2021 | 119.80 | 120.52 | 119.30 | 120.36 | 1,307,599 | +0.80(+0.67%) |
Jun 29, 2021 | 119.62 | 120.60 | 119.25 | 119.56 | 1,470,961 | -0.17(-0.14%) |
Jun 28, 2021 | 120.62 | 120.67 | 119.12 | 119.72 | 1,706,067 | -0.95(-0.79%) |
Jun 25, 2021 | 119.15 | 120.90 | 118.86 | 120.67 | 1,527,742 | +1.71(+1.43%) |
Jun 24, 2021 | 118.04 | 119.34 | 117.83 | 118.96 | 1,231,131 | +1.02(+0.87%) |
Jun 23, 2021 | 118.55 | 118.74 | 117.92 | 117.94 | 1,077,950 | -0.63(-0.53%) |
Jun 22, 2021 | 118.32 | 119.27 | 117.41 | 118.57 | 1,440,303 | +0.31(+0.27%) |
Jun 21, 2021 | 115.39 | 118.54 | 115.39 | 118.25 | 1,714,099 | +3.80(+3.32%) |
Jun 18, 2021 | 115.54 | 116.03 | 114.25 | 114.45 | 4,238,244 | -2.32(-1.98%) |
Jun 17, 2021 | 120.87 | 120.87 | 116.42 | 116.77 | 2,117,122 | -3.59(-2.98%) |
Jun 16, 2021 | 120.38 | 121.45 | 119.64 | 120.36 | 2,038,447 | -1.54(-1.26%) |
Jun 15, 2021 | 121.31 | 122.47 | 120.24 | 121.90 | 1,759,007 | +1.04(+0.86%) |
Jun 14, 2021 | 120.87 | 121.44 | 119.55 | 120.86 | 1,616,183 | -0.69(-0.57%) |
Jun 11, 2021 | 121.73 | 122.56 | 121.26 | 121.55 | 1,667,110 | +0.30(+0.24%) |
Jun 10, 2021 | 123.18 | 123.88 | 121.17 | 121.25 | 1,473,573 | -1.49(-1.22%) |
Jun 09, 2021 | 123.80 | 124.03 | 122.70 | 122.75 | 1,361,580 | -1.43(-1.15%) |
Jun 08, 2021 | 123.65 | 124.56 | 123.13 | 124.18 | 1,760,985 | +0.08(+0.07%) |
Jun 07, 2021 | 125.79 | 125.93 | 124.06 | 124.09 | 2,589,760 | -1.61(-1.28%) |
Jun 04, 2021 | 125.50 | 126.01 | 124.37 | 125.70 | 1,475,820 | -0.03(-0.02%) |
Jun 03, 2021 | 125.03 | 126.46 | 125.02 | 125.73 | 2,160,338 | -0.99(-0.78%) |
Jun 02, 2021 | 127.20 | 127.43 | 125.95 | 126.72 | 1,657,201 | +0.11(+0.09%) |
Jun 01, 2021 | 126.20 | 127.91 | 126.02 | 126.61 | 1,636,794 | +1.29(+1.03%) |
May 28, 2021 | 125.83 | 126.23 | 124.48 | 125.31 | 2,284,388 | +0.28(+0.23%) |
May 27, 2021 | 125.06 | 125.30 | 123.22 | 125.03 | 4,353,970 | +0.67(+0.54%) |
May 26, 2021 | 124.39 | 128.42 | 123.83 | 124.36 | 3,476,189 | +0.39(+0.31%) |
May 25, 2021 | 125.79 | 126.00 | 123.75 | 123.97 | 1,627,163 | -1.92(-1.52%) |
May 24, 2021 | 126.06 | 126.88 | 125.62 | 125.89 | 1,634,365 | -0.17(-0.14%) |
May 21, 2021 | 125.11 | 126.43 | 124.97 | 126.06 | 2,988,567 | +1.23(+0.98%) |
May 20, 2021 | 123.93 | 125.42 | 123.19 | 124.83 | 1,741,003 | +0.37(+0.29%) |
May 19, 2021 | 125.26 | 125.26 | 122.23 | 124.47 | 2,298,192 | -1.32(-1.05%) |
May 18, 2021 | 126.84 | 127.38 | 125.61 | 125.79 | 1,923,892 | -1.73(-1.36%) |
May 17, 2021 | 127.28 | 128.16 | 126.64 | 127.52 | 4,382,449 | -0.22(-0.17%) |
May 14, 2021 | 126.35 | 128.31 | 125.72 | 127.74 | 2,745,871 | +1.60(+1.27%) |
May 13, 2021 | 121.23 | 126.66 | 120.73 | 126.15 | 2,417,553 | +4.38(+3.59%) |
May 12, 2021 | 123.80 | 124.49 | 121.67 | 121.77 | 2,307,926 | -1.27(-1.03%) |
May 11, 2021 | 123.62 | 123.83 | 121.63 | 123.04 | 2,515,847 | -0.33(-0.27%) |
May 10, 2021 | 122.00 | 124.92 | 122.00 | 123.37 | 2,591,744 | +2.05(+1.69%) |
May 07, 2021 | 119.69 | 121.83 | 117.94 | 121.32 | 2,294,620 | -0.33(-0.27%) |
May 06, 2021 | 117.52 | 121.89 | 117.45 | 121.65 | 2,860,734 | +4.74(+4.06%) |
May 05, 2021 | 116.97 | 117.19 | 115.38 | 116.91 | 2,218,412 | -0.36(-0.31%) |
May 04, 2021 | 117.64 | 117.94 | 116.88 | 117.27 | 2,393,579 | -0.27(-0.23%) |