Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 119.52 | 121.38 | 118.71 | 120.52 | 337,784 | +0.45(+0.38%) |
Jul 29, 2021 | 119.81 | 122.91 | 119.66 | 120.06 | 493,025 | +1.08(+0.90%) |
Jul 28, 2021 | 119.16 | 120.02 | 117.65 | 118.99 | 224,857 | +0.01(+0.01%) |
Jul 27, 2021 | 118.63 | 120.07 | 117.20 | 118.98 | 243,595 | -0.61(-0.51%) |
Jul 26, 2021 | 119.44 | 121.20 | 118.52 | 119.59 | 403,539 | -0.17(-0.14%) |
Jul 23, 2021 | 117.40 | 119.80 | 117.00 | 119.76 | 403,519 | +1.72(+1.46%) |
Jul 22, 2021 | 120.70 | 120.70 | 116.27 | 118.04 | 378,668 | -2.63(-2.18%) |
Jul 21, 2021 | 117.23 | 121.08 | 117.23 | 120.66 | 617,648 | +3.89(+3.33%) |
Jul 20, 2021 | 112.79 | 117.37 | 112.72 | 116.78 | 509,207 | +4.49(+4.00%) |
Jul 19, 2021 | 108.99 | 112.35 | 108.09 | 112.28 | 566,927 | +0.48(+0.43%) |
Jul 16, 2021 | 112.49 | 113.42 | 111.41 | 111.80 | 301,838 | -0.34(-0.31%) |
Jul 15, 2021 | 111.07 | 113.59 | 110.88 | 112.14 | 272,913 | -0.05(-0.04%) |
Jul 14, 2021 | 115.05 | 115.72 | 112.11 | 112.19 | 301,466 | -2.67(-2.32%) |
Jul 13, 2021 | 115.39 | 115.81 | 114.35 | 114.86 | 261,390 | -1.58(-1.36%) |
Jul 12, 2021 | 114.33 | 117.56 | 113.99 | 116.44 | 395,575 | +1.99(+1.74%) |
Jul 09, 2021 | 112.98 | 114.93 | 112.37 | 114.44 | 226,048 | +2.80(+2.51%) |
Jul 08, 2021 | 111.20 | 113.14 | 109.78 | 111.64 | 269,599 | -2.17(-1.91%) |
Jul 07, 2021 | 112.69 | 114.72 | 112.38 | 113.81 | 276,933 | +1.04(+0.92%) |
Jul 06, 2021 | 114.22 | 114.22 | 111.44 | 112.78 | 612,994 | -1.25(-1.10%) |
Jul 02, 2021 | 114.07 | 115.14 | 113.31 | 114.03 | 337,074 | -0.05(-0.04%) |
Jul 01, 2021 | 116.30 | 116.99 | 113.98 | 114.08 | 589,257 | -0.99(-0.86%) |
Jun 30, 2021 | 114.96 | 116.35 | 113.87 | 115.07 | 574,199 | -0.11(-0.09%) |
Jun 29, 2021 | 114.20 | 116.35 | 113.85 | 115.18 | 500,507 | +1.50(+1.32%) |
Jun 28, 2021 | 112.26 | 114.52 | 111.06 | 113.67 | 862,857 | +2.70(+2.44%) |
Jun 25, 2021 | 108.47 | 112.33 | 107.48 | 110.97 | 7,494,676 | +3.42(+3.18%) |
Jun 24, 2021 | 107.09 | 107.79 | 105.91 | 107.55 | 664,984 | +1.11(+1.04%) |
Jun 23, 2021 | 106.99 | 107.58 | 105.51 | 106.44 | 446,612 | -0.79(-0.74%) |
Jun 22, 2021 | 105.92 | 107.58 | 105.28 | 107.23 | 468,959 | +1.57(+1.48%) |
Jun 21, 2021 | 102.71 | 106.35 | 102.35 | 105.66 | 559,416 | +4.62(+4.57%) |
Jun 18, 2021 | 100.39 | 102.27 | 100.30 | 101.04 | 883,245 | -1.30(-1.27%) |
Jun 17, 2021 | 104.55 | 105.05 | 98.74 | 102.34 | 560,222 | -2.51(-2.39%) |
Jun 16, 2021 | 105.22 | 106.94 | 103.60 | 104.85 | 383,311 | -0.72(-0.68%) |
Jun 15, 2021 | 103.86 | 106.10 | 103.86 | 105.57 | 512,484 | +1.26(+1.21%) |
Jun 14, 2021 | 104.10 | 105.07 | 103.55 | 104.31 | 421,173 | +0.60(+0.58%) |
Jun 11, 2021 | 102.44 | 104.04 | 101.74 | 103.70 | 708,028 | +1.52(+1.49%) |
Jun 10, 2021 | 107.47 | 108.12 | 102.00 | 102.19 | 580,303 | -4.83(-4.51%) |
Jun 09, 2021 | 109.96 | 110.22 | 106.88 | 107.01 | 275,468 | -2.88(-2.62%) |
Jun 08, 2021 | 109.98 | 110.50 | 108.33 | 109.89 | 247,196 | +0.03(+0.03%) |
Jun 07, 2021 | 108.19 | 110.20 | 108.17 | 109.86 | 369,106 | +2.26(+2.10%) |
Jun 04, 2021 | 109.08 | 110.04 | 107.60 | 107.60 | 300,736 | -0.63(-0.58%) |
Jun 03, 2021 | 106.88 | 108.53 | 105.41 | 108.24 | 406,129 | +0.91(+0.85%) |
Jun 02, 2021 | 111.73 | 112.32 | 106.27 | 107.33 | 929,923 | -4.86(-4.33%) |
Jun 01, 2021 | 113.10 | 113.72 | 110.58 | 112.19 | 368,535 | +0.23(+0.20%) |
May 28, 2021 | 112.50 | 113.46 | 111.58 | 111.96 | 342,480 | -0.15(-0.13%) |
May 27, 2021 | 113.61 | 114.02 | 111.69 | 112.11 | 409,007 | -0.27(-0.24%) |
May 26, 2021 | 114.40 | 114.87 | 111.68 | 112.37 | 434,040 | -1.19(-1.05%) |
May 25, 2021 | 114.40 | 116.12 | 112.72 | 113.56 | 546,953 | -0.57(-0.50%) |
May 24, 2021 | 111.93 | 115.10 | 111.11 | 114.14 | 511,604 | +3.60(+3.26%) |
May 21, 2021 | 108.53 | 111.19 | 105.54 | 110.54 | 658,231 | +4.67(+4.42%) |
May 20, 2021 | 105.06 | 107.24 | 102.80 | 105.86 | 541,852 | +1.51(+1.45%) |
May 19, 2021 | 106.22 | 106.22 | 102.60 | 104.35 | 548,658 | -3.89(-3.59%) |
May 18, 2021 | 111.35 | 111.35 | 108.10 | 108.24 | 401,303 | -2.76(-2.49%) |
May 17, 2021 | 110.93 | 111.49 | 108.30 | 111.00 | 428,752 | -0.64(-0.57%) |
May 14, 2021 | 109.25 | 112.55 | 108.85 | 111.64 | 392,138 | +3.25(+3.00%) |
May 13, 2021 | 107.14 | 110.03 | 107.14 | 108.39 | 564,982 | +1.36(+1.27%) |
May 12, 2021 | 108.83 | 109.94 | 106.71 | 107.03 | 511,871 | -3.27(-2.97%) |
May 11, 2021 | 110.58 | 111.84 | 108.26 | 110.30 | 426,730 | -3.04(-2.68%) |
May 10, 2021 | 113.69 | 115.00 | 112.12 | 113.34 | 478,586 | -0.60(-0.53%) |
May 07, 2021 | 107.84 | 114.06 | 107.80 | 113.94 | 524,348 | +6.55(+6.10%) |
May 06, 2021 | 110.06 | 110.55 | 105.75 | 107.39 | 429,069 | -2.31(-2.10%) |
May 05, 2021 | 108.93 | 109.82 | 107.00 | 109.70 | 305,412 | +1.70(+1.57%) |
May 04, 2021 | 109.34 | 109.40 | 105.38 | 108.00 | 368,767 | -2.18(-1.98%) |