Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 127.92 | 131.85 | 126.50 | 131.48 | 251,648 | +3.48(+2.72%) |
Jul 29, 2021 | 128.28 | 131.47 | 125.85 | 128.01 | 316,872 | -0.95(-0.74%) |
Jul 28, 2021 | 127.09 | 130.40 | 126.02 | 128.96 | 260,088 | +3.00(+2.38%) |
Jul 27, 2021 | 127.13 | 127.67 | 124.57 | 125.96 | 182,805 | -1.97(-1.54%) |
Jul 26, 2021 | 128.16 | 128.25 | 126.57 | 127.93 | 182,875 | +0.05(+0.04%) |
Jul 23, 2021 | 125.44 | 128.06 | 123.29 | 127.88 | 225,684 | +3.44(+2.76%) |
Jul 22, 2021 | 125.18 | 125.99 | 123.99 | 124.44 | 165,816 | -0.70(-0.56%) |
Jul 21, 2021 | 124.91 | 125.83 | 123.76 | 125.14 | 180,990 | +1.08(+0.87%) |
Jul 20, 2021 | 120.13 | 125.36 | 120.02 | 124.06 | 293,636 | +4.43(+3.70%) |
Jul 19, 2021 | 120.06 | 121.89 | 118.58 | 119.63 | 163,740 | -2.28(-1.87%) |
Jul 16, 2021 | 123.00 | 123.31 | 121.90 | 121.91 | 203,911 | -0.05(-0.04%) |
Jul 15, 2021 | 121.87 | 122.59 | 120.78 | 121.96 | 133,720 | -0.40(-0.33%) |
Jul 14, 2021 | 122.96 | 124.08 | 122.01 | 122.36 | 126,139 | -0.37(-0.30%) |
Jul 13, 2021 | 124.01 | 124.57 | 122.63 | 122.73 | 143,766 | -1.30(-1.05%) |
Jul 12, 2021 | 123.09 | 124.12 | 122.67 | 124.03 | 138,573 | +0.90(+0.73%) |
Jul 09, 2021 | 121.49 | 123.51 | 121.33 | 123.13 | 133,572 | +3.03(+2.53%) |
Jul 08, 2021 | 120.47 | 123.58 | 119.09 | 120.10 | 211,294 | -2.31(-1.88%) |
Jul 07, 2021 | 123.02 | 123.99 | 121.23 | 122.41 | 183,841 | -0.80(-0.65%) |
Jul 06, 2021 | 122.41 | 123.83 | 119.99 | 123.20 | 373,255 | +1.07(+0.88%) |
Jul 02, 2021 | 122.60 | 123.17 | 121.79 | 122.13 | 293,612 | -0.11(-0.09%) |
Jul 01, 2021 | 121.09 | 122.59 | 120.75 | 122.24 | 210,272 | +2.06(+1.71%) |
Jun 30, 2021 | 118.68 | 120.74 | 118.45 | 120.18 | 399,344 | +1.21(+1.02%) |
Jun 29, 2021 | 119.01 | 119.59 | 117.40 | 118.97 | 178,632 | +0.75(+0.63%) |
Jun 28, 2021 | 120.49 | 121.70 | 117.73 | 118.22 | 349,541 | -2.97(-2.45%) |
Jun 25, 2021 | 121.49 | 123.24 | 120.40 | 121.18 | 711,399 | +0.30(+0.24%) |
Jun 24, 2021 | 118.94 | 121.39 | 117.99 | 120.89 | 224,032 | +2.94(+2.50%) |
Jun 23, 2021 | 118.85 | 119.31 | 117.56 | 117.94 | 288,229 | -0.67(-0.56%) |
Jun 22, 2021 | 116.65 | 118.64 | 115.10 | 118.61 | 226,279 | +1.43(+1.22%) |
Jun 21, 2021 | 115.53 | 117.79 | 114.79 | 117.19 | 231,914 | +2.79(+2.44%) |
Jun 18, 2021 | 118.53 | 119.39 | 114.24 | 114.40 | 506,665 | -6.00(-4.98%) |
Jun 17, 2021 | 120.74 | 121.70 | 119.32 | 120.40 | 258,749 | -0.97(-0.80%) |
Jun 16, 2021 | 121.77 | 123.19 | 120.97 | 121.36 | 381,004 | -0.50(-0.41%) |
Jun 15, 2021 | 121.86 | 122.85 | 121.18 | 121.86 | 312,261 | +0.18(+0.15%) |
Jun 14, 2021 | 123.71 | 123.77 | 120.46 | 121.69 | 348,453 | -1.55(-1.25%) |
Jun 11, 2021 | 121.33 | 123.73 | 121.33 | 123.23 | 329,759 | +2.67(+2.21%) |
Jun 10, 2021 | 121.66 | 121.66 | 119.36 | 120.56 | 333,206 | -0.57(-0.47%) |
Jun 09, 2021 | 121.27 | 123.50 | 117.75 | 121.13 | 291,409 | +0.33(+0.28%) |
Jun 08, 2021 | 118.93 | 121.80 | 118.46 | 120.80 | 494,614 | +2.35(+1.99%) |
Jun 07, 2021 | 117.33 | 118.46 | 116.92 | 118.45 | 239,664 | +0.91(+0.77%) |
Jun 04, 2021 | 117.25 | 118.87 | 117.23 | 117.54 | 198,361 | +0.78(+0.67%) |
Jun 03, 2021 | 116.59 | 118.50 | 115.57 | 116.76 | 233,279 | -0.86(-0.73%) |
Jun 02, 2021 | 118.04 | 118.17 | 116.32 | 117.62 | 414,649 | +0.06(+0.05%) |
Jun 01, 2021 | 118.14 | 119.25 | 116.37 | 117.56 | 223,838 | -0.09(-0.07%) |
May 28, 2021 | 119.01 | 119.01 | 116.08 | 117.65 | 287,443 | -0.14(-0.12%) |
May 27, 2021 | 117.47 | 118.81 | 116.94 | 117.79 | 333,416 | +1.47(+1.26%) |
May 26, 2021 | 117.56 | 119.16 | 115.75 | 116.32 | 228,437 | -1.33(-1.13%) |
May 25, 2021 | 117.80 | 118.53 | 116.77 | 117.65 | 296,828 | +0.16(+0.13%) |
May 24, 2021 | 118.10 | 118.63 | 116.17 | 117.49 | 235,563 | -0.53(-0.45%) |
May 21, 2021 | 119.34 | 120.48 | 116.78 | 118.02 | 289,855 | +0.01(+0.01%) |
May 20, 2021 | 118.31 | 118.67 | 116.46 | 118.01 | 215,679 | +0.33(+0.28%) |
May 19, 2021 | 117.67 | 117.71 | 114.76 | 117.69 | 203,016 | +0.80(+0.68%) |
May 18, 2021 | 119.17 | 119.58 | 116.80 | 116.89 | 208,379 | -2.75(-2.30%) |
May 17, 2021 | 119.38 | 120.61 | 118.13 | 119.64 | 207,927 | -0.81(-0.67%) |
May 14, 2021 | 120.19 | 121.12 | 118.79 | 120.44 | 228,132 | +1.00(+0.84%) |
May 13, 2021 | 116.36 | 120.10 | 116.17 | 119.44 | 306,481 | +3.73(+3.23%) |
May 12, 2021 | 120.47 | 121.12 | 115.50 | 115.71 | 304,822 | -5.56(-4.59%) |
May 11, 2021 | 115.69 | 121.56 | 114.24 | 121.27 | 347,802 | +2.79(+2.35%) |
May 10, 2021 | 121.48 | 121.48 | 118.38 | 118.48 | 611,746 | -3.39(-2.78%) |
May 07, 2021 | 122.56 | 122.56 | 120.88 | 121.88 | 245,965 | -0.51(-0.42%) |
May 06, 2021 | 122.26 | 122.52 | 120.80 | 122.39 | 207,419 | +0.51(+0.42%) |
May 05, 2021 | 122.25 | 122.54 | 119.97 | 121.88 | 397,461 | +0.16(+0.13%) |
May 04, 2021 | 124.10 | 124.46 | 120.17 | 121.72 | 475,598 | -3.10(-2.48%) |