Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 121.05 | 125.25 | 120.36 | 120.76 | 1,317,666 | -3.11(-2.51%) |
Jul 29, 2021 | 123.00 | 127.40 | 122.99 | 123.87 | 2,831,143 | +2.08(+1.71%) |
Jul 28, 2021 | 117.31 | 122.64 | 116.38 | 121.79 | 1,828,464 | +6.04(+5.22%) |
Jul 27, 2021 | 121.65 | 123.61 | 112.60 | 115.75 | 2,358,472 | -6.07(-4.98%) |
Jul 26, 2021 | 116.79 | 123.50 | 115.60 | 121.82 | 1,961,450 | +5.25(+4.50%) |
Jul 23, 2021 | 116.92 | 118.77 | 113.81 | 116.57 | 1,327,318 | -0.34(-0.29%) |
Jul 22, 2021 | 120.00 | 120.75 | 115.30 | 116.91 | 1,438,624 | -2.24(-1.88%) |
Jul 21, 2021 | 118.05 | 121.99 | 116.58 | 119.15 | 2,122,547 | +1.52(+1.29%) |
Jul 20, 2021 | 116.92 | 118.30 | 113.14 | 117.63 | 1,894,125 | +2.35(+2.04%) |
Jul 19, 2021 | 109.83 | 115.39 | 109.20 | 115.28 | 2,499,219 | +1.49(+1.31%) |
Jul 16, 2021 | 115.29 | 115.90 | 109.52 | 113.79 | 2,148,898 | +0.70(+0.62%) |
Jul 15, 2021 | 111.96 | 114.30 | 107.26 | 113.09 | 3,461,647 | -0.04(-0.04%) |
Jul 14, 2021 | 121.00 | 121.00 | 112.02 | 113.13 | 3,831,461 | -6.25(-5.24%) |
Jul 13, 2021 | 128.12 | 129.00 | 118.53 | 119.38 | 5,269,624 | -10.52(-8.10%) |
Jul 12, 2021 | 123.62 | 130.90 | 122.76 | 129.90 | 6,936,611 | +9.90(+8.25%) |
Jul 09, 2021 | 122.95 | 123.20 | 117.22 | 120.00 | 3,218,369 | +0.25(+0.21%) |
Jul 08, 2021 | 112.57 | 121.68 | 110.82 | 119.75 | 2,980,575 | +2.35(+2.00%) |
Jul 07, 2021 | 120.50 | 121.54 | 114.22 | 117.40 | 2,894,632 | -2.60(-2.17%) |
Jul 06, 2021 | 122.04 | 123.48 | 115.89 | 120.00 | 3,390,973 | -1.21(-1.00%) |
Jul 02, 2021 | 125.55 | 127.89 | 118.17 | 121.21 | 4,133,613 | -2.71(-2.19%) |
Jul 01, 2021 | 126.00 | 130.88 | 122.68 | 123.92 | 5,059,897 | -0.98(-0.78%) |
Jun 30, 2021 | 122.00 | 134.38 | 120.13 | 124.90 | 10,759,067 | +1.97(+1.60%) |
Jun 29, 2021 | 125.00 | 125.50 | 120.77 | 122.93 | 2,990,647 | -0.96(-0.77%) |
Jun 28, 2021 | 123.53 | 126.99 | 120.26 | 123.89 | 4,048,204 | +1.69(+1.38%) |
Jun 25, 2021 | 124.40 | 125.00 | 117.77 | 122.20 | 4,327,964 | -1.22(-0.99%) |
Jun 24, 2021 | 128.63 | 134.50 | 122.28 | 123.42 | 8,842,789 | -1.72(-1.37%) |
Jun 23, 2021 | 120.30 | 125.75 | 119.41 | 125.14 | 5,758,913 | +5.49(+4.59%) |
Jun 22, 2021 | 120.60 | 123.35 | 115.69 | 119.65 | 5,953,373 | -1.70(-1.40%) |
Jun 21, 2021 | 125.50 | 125.72 | 118.43 | 121.35 | 4,220,639 | -2.51(-2.03%) |
Jun 18, 2021 | 126.80 | 128.46 | 120.42 | 123.86 | 5,368,493 | -2.45(-1.94%) |
Jun 17, 2021 | 120.95 | 128.30 | 119.36 | 126.31 | 9,280,221 | +7.30(+6.13%) |
Jun 16, 2021 | 119.53 | 122.00 | 114.20 | 119.01 | 8,826,370 | -4.02(-3.27%) |
Jun 15, 2021 | 125.77 | 126.97 | 117.43 | 123.03 | 7,091,520 | -1.66(-1.33%) |
Jun 14, 2021 | 120.26 | 134.82 | 120.00 | 124.69 | 16,318,786 | -0.81(-0.65%) |
Jun 11, 2021 | 143.28 | 143.28 | 125.00 | 125.50 | 10,197,659 | -20.91(-14.28%) |
Jun 10, 2021 | 150.39 | 155.87 | 144.00 | 146.42 | 3,919,076 | -6.01(-3.94%) |
Jun 09, 2021 | 164.07 | 167.50 | 150.28 | 152.43 | 4,167,849 | -9.58(-5.91%) |
Jun 08, 2021 | 171.00 | 182.00 | 161.92 | 162.01 | 3,752,687 | -7.99(-4.70%) |
Jun 07, 2021 | 169.72 | 178.00 | 164.20 | 170.00 | 3,839,326 | +5.96(+3.63%) |
Jun 04, 2021 | 167.22 | 191.89 | 160.11 | 164.04 | 6,401,371 | -0.79(-0.48%) |
Jun 03, 2021 | 150.50 | 172.25 | 145.15 | 164.83 | 6,057,487 | +7.69(+4.89%) |
Jun 02, 2021 | 145.49 | 159.80 | 138.08 | 157.14 | 2,792,082 | +12.65(+8.75%) |
Jun 01, 2021 | 150.00 | 155.21 | 136.00 | 144.49 | 3,521,776 | -3.73(-2.52%) |
May 28, 2021 | 164.00 | 164.25 | 143.71 | 148.22 | 5,253,145 | -18.61(-11.16%) |
May 27, 2021 | 145.16 | 171.87 | 138.62 | 166.83 | 5,050,918 | +20.25(+13.81%) |
May 26, 2021 | 135.18 | 149.59 | 133.00 | 146.58 | 3,491,303 | +12.88(+9.63%) |
May 25, 2021 | 141.76 | 146.72 | 132.56 | 133.70 | 2,302,661 | -6.07(-4.34%) |
May 24, 2021 | 152.07 | 164.64 | 138.00 | 139.77 | 4,727,775 | -14.08(-9.15%) |
May 21, 2021 | 140.60 | 156.24 | 137.38 | 153.85 | 4,072,537 | +14.77(+10.62%) |
May 20, 2021 | 135.00 | 145.40 | 129.26 | 139.08 | 4,888,160 | +6.17(+4.64%) |
May 19, 2021 | 110.17 | 136.75 | 108.41 | 132.91 | 6,591,440 | +13.42(+11.23%) |
May 18, 2021 | 111.69 | 124.90 | 111.41 | 119.49 | 5,004,780 | +4.49(+3.90%) |
May 17, 2021 | 100.01 | 115.90 | 96.01 | 115.00 | 4,924,132 | +11.64(+11.26%) |
May 14, 2021 | 87.76 | 103.95 | 86.25 | 103.36 | 4,400,695 | +19.31(+22.97%) |
May 13, 2021 | 96.25 | 97.87 | 80.85 | 84.05 | 5,634,941 | -7.77(-8.46%) |
May 12, 2021 | 115.28 | 115.48 | 88.88 | 91.82 | 12,758,045 | +2.38(+2.66%) |
May 11, 2021 | 82.96 | 89.49 | 81.20 | 89.44 | 3,781,998 | +1.23(+1.39%) |
May 10, 2021 | 93.05 | 94.57 | 86.21 | 88.21 | 2,290,806 | -7.76(-8.09%) |
May 07, 2021 | 96.47 | 100.86 | 94.20 | 95.97 | 1,648,158 | +3.93(+4.27%) |
May 06, 2021 | 97.26 | 98.00 | 88.38 | 92.04 | 2,311,882 | -6.15(-6.26%) |
May 05, 2021 | 109.15 | 109.15 | 97.50 | 98.19 | 1,385,117 | -9.17(-8.54%) |
May 04, 2021 | 115.00 | 115.00 | 101.10 | 107.36 | 2,081,620 | -6.84(-5.99%) |