Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 109.62 | 111.44 | 109.33 | 110.70 | 6,830,426 | +0.46(+0.42%) |
Jul 29, 2021 | 110.09 | 111.15 | 109.72 | 110.24 | 8,069,059 | +1.03(+0.94%) |
Jul 28, 2021 | 108.14 | 109.63 | 108.08 | 109.21 | 7,184,356 | +1.45(+1.35%) |
Jul 27, 2021 | 109.45 | 109.52 | 106.34 | 107.76 | 11,721,940 | -2.00(-1.82%) |
Jul 26, 2021 | 109.89 | 110.19 | 109.02 | 109.76 | 6,782,503 | -1.08(-0.98%) |
Jul 23, 2021 | 111.66 | 111.66 | 109.46 | 110.84 | 6,083,654 | +0.22(+0.20%) |
Jul 22, 2021 | 112.08 | 112.08 | 110.29 | 110.62 | 6,049,943 | -1.24(-1.11%) |
Jul 21, 2021 | 110.31 | 111.87 | 110.03 | 111.87 | 5,859,078 | +1.39(+1.26%) |
Jul 20, 2021 | 109.98 | 110.92 | 108.60 | 110.47 | 7,487,585 | +1.00(+0.91%) |
Jul 19, 2021 | 108.11 | 109.73 | 107.46 | 109.48 | 9,723,840 | -0.37(-0.34%) |
Jul 16, 2021 | 112.70 | 112.93 | 109.31 | 109.85 | 12,759,728 | -1.70(-1.52%) |
Jul 15, 2021 | 114.00 | 114.55 | 110.92 | 111.55 | 24,992,578 | -6.51(-5.51%) |
Jul 14, 2021 | 118.78 | 119.38 | 117.75 | 118.06 | 11,146,793 | +0.47(+0.40%) |
Jul 13, 2021 | 116.92 | 119.09 | 115.91 | 117.59 | 14,178,742 | +1.20(+1.04%) |
Jul 12, 2021 | 115.02 | 116.48 | 113.43 | 116.39 | 11,235,049 | +1.96(+1.72%) |
Jul 09, 2021 | 111.99 | 114.64 | 111.63 | 114.42 | 8,823,461 | +2.55(+2.28%) |
Jul 08, 2021 | 109.97 | 112.25 | 109.50 | 111.87 | 7,969,778 | -0.36(-0.32%) |
Jul 07, 2021 | 114.50 | 114.89 | 112.19 | 112.23 | 7,785,284 | -1.71(-1.50%) |
Jul 06, 2021 | 113.75 | 114.80 | 112.20 | 113.94 | 7,565,539 | +1.08(+0.96%) |
Jul 02, 2021 | 112.70 | 113.11 | 112.38 | 112.86 | 5,424,521 | +0.47(+0.41%) |
Jul 01, 2021 | 113.98 | 114.08 | 112.02 | 112.39 | 8,738,931 | -1.65(-1.45%) |
Jun 30, 2021 | 114.04 | 114.61 | 112.95 | 114.04 | 8,352,734 | -0.07(-0.06%) |
Jun 29, 2021 | 113.32 | 114.16 | 112.39 | 114.11 | 8,294,984 | +0.59(+0.52%) |
Jun 28, 2021 | 111.32 | 113.84 | 111.21 | 113.52 | 11,609,619 | +2.92(+2.64%) |
Jun 25, 2021 | 111.47 | 111.92 | 110.60 | 110.60 | 7,519,299 | -0.67(-0.61%) |
Jun 24, 2021 | 110.78 | 111.68 | 110.35 | 111.27 | 7,133,493 | +1.13(+1.03%) |
Jun 23, 2021 | 110.28 | 111.42 | 109.91 | 110.14 | 9,386,693 | +1.63(+1.50%) |
Jun 22, 2021 | 107.72 | 108.66 | 106.31 | 108.51 | 12,422,036 | +0.18(+0.17%) |
Jun 21, 2021 | 109.50 | 109.50 | 107.27 | 108.33 | 11,977,419 | -1.57(-1.43%) |
Jun 18, 2021 | 111.53 | 111.89 | 109.34 | 109.89 | 13,205,250 | -3.16(-2.80%) |
Jun 17, 2021 | 111.69 | 114.12 | 111.60 | 113.06 | 8,012,598 | +1.47(+1.31%) |
Jun 16, 2021 | 113.03 | 113.36 | 111.10 | 111.59 | 8,509,015 | -1.35(-1.20%) |
Jun 15, 2021 | 113.79 | 115.35 | 112.77 | 112.94 | 8,668,364 | -1.46(-1.27%) |
Jun 14, 2021 | 112.09 | 114.41 | 112.00 | 114.40 | 8,038,836 | +2.59(+2.32%) |
Jun 11, 2021 | 111.84 | 111.97 | 110.78 | 111.81 | 6,384,607 | +0.01(+0.01%) |
Jun 10, 2021 | 110.66 | 112.37 | 110.27 | 111.80 | 9,056,149 | +1.05(+0.95%) |
Jun 09, 2021 | 109.68 | 111.24 | 109.65 | 110.75 | 6,768,775 | +1.14(+1.04%) |
Jun 08, 2021 | 111.14 | 111.26 | 108.79 | 109.60 | 12,228,483 | -2.17(-1.95%) |
Jun 07, 2021 | 111.70 | 112.28 | 111.16 | 111.78 | 6,626,348 | -1.22(-1.08%) |
Jun 04, 2021 | 111.79 | 113.32 | 111.62 | 113.00 | 5,660,593 | +2.54(+2.30%) |
Jun 03, 2021 | 111.62 | 111.81 | 110.11 | 110.45 | 5,191,723 | -2.01(-1.79%) |
Jun 02, 2021 | 112.42 | 112.94 | 111.49 | 112.47 | 5,692,633 | +0.42(+0.37%) |
Jun 01, 2021 | 113.19 | 113.50 | 111.03 | 112.05 | 8,030,765 | +1.09(+0.98%) |
May 28, 2021 | 109.96 | 111.42 | 109.63 | 110.96 | 5,702,512 | +1.50(+1.37%) |
May 27, 2021 | 109.68 | 110.18 | 108.74 | 109.46 | 6,886,171 | -0.22(-0.20%) |
May 26, 2021 | 107.79 | 109.68 | 107.79 | 109.68 | 6,984,225 | +1.63(+1.51%) |
May 25, 2021 | 108.59 | 108.68 | 107.41 | 108.05 | 5,637,413 | +0.61(+0.57%) |
May 24, 2021 | 106.14 | 108.30 | 106.01 | 107.44 | 7,059,807 | +1.68(+1.59%) |
May 21, 2021 | 107.79 | 107.79 | 105.60 | 105.75 | 6,325,645 | -1.35(-1.26%) |
May 20, 2021 | 106.27 | 107.52 | 105.99 | 107.11 | 6,811,190 | +0.83(+0.78%) |
May 19, 2021 | 102.59 | 106.36 | 102.11 | 106.27 | 7,690,860 | +1.47(+1.41%) |
May 18, 2021 | 106.84 | 107.30 | 104.70 | 104.80 | 7,889,934 | +0.98(+0.95%) |
May 17, 2021 | 103.12 | 104.03 | 101.99 | 103.82 | 11,299,316 | -2.52(-2.37%) |
May 14, 2021 | 104.58 | 106.68 | 104.23 | 106.33 | 8,910,853 | +3.51(+3.41%) |
May 13, 2021 | 103.40 | 105.36 | 102.02 | 102.82 | 11,163,053 | +0.51(+0.50%) |
May 12, 2021 | 103.39 | 104.09 | 102.17 | 102.31 | 15,921,061 | -4.39(-4.11%) |
May 11, 2021 | 103.75 | 106.83 | 103.18 | 106.70 | 10,582,394 | +0.51(+0.48%) |
May 10, 2021 | 108.71 | 109.09 | 106.11 | 106.19 | 12,976,032 | -4.27(-3.87%) |
May 07, 2021 | 111.95 | 112.91 | 109.72 | 110.46 | 10,168,558 | -0.16(-0.14%) |
May 06, 2021 | 109.02 | 111.22 | 108.22 | 110.62 | 9,062,954 | +1.53(+1.40%) |
May 05, 2021 | 109.68 | 110.14 | 108.62 | 109.09 | 7,465,481 | +0.02(+0.02%) |
May 04, 2021 | 108.73 | 109.51 | 107.54 | 109.07 | 10,191,954 | -0.55(-0.50%) |