Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 117.38 | 119.17 | 117.37 | 118.57 | 307,435 | +0.38(+0.32%) |
Jul 29, 2021 | 116.95 | 118.72 | 116.69 | 118.19 | 300,121 | +2.24(+1.93%) |
Jul 28, 2021 | 115.05 | 116.57 | 113.60 | 115.95 | 360,505 | +1.15(+1.00%) |
Jul 27, 2021 | 114.04 | 114.86 | 112.91 | 114.80 | 333,762 | -0.01(-0.01%) |
Jul 26, 2021 | 114.06 | 115.77 | 114.06 | 114.81 | 327,868 | +0.95(+0.83%) |
Jul 23, 2021 | 112.75 | 114.24 | 112.40 | 113.86 | 190,790 | +1.63(+1.45%) |
Jul 22, 2021 | 113.72 | 113.85 | 111.92 | 112.23 | 268,747 | -1.95(-1.71%) |
Jul 21, 2021 | 112.37 | 114.88 | 112.37 | 114.18 | 468,065 | +2.99(+2.69%) |
Jul 20, 2021 | 108.58 | 111.96 | 108.28 | 111.19 | 526,206 | +2.65(+2.44%) |
Jul 19, 2021 | 107.71 | 109.17 | 107.11 | 108.54 | 441,245 | -1.31(-1.19%) |
Jul 16, 2021 | 112.45 | 113.13 | 109.80 | 109.85 | 311,999 | -1.75(-1.57%) |
Jul 15, 2021 | 111.67 | 112.51 | 110.66 | 111.60 | 369,060 | -0.92(-0.82%) |
Jul 14, 2021 | 113.00 | 114.28 | 112.05 | 112.52 | 341,458 | +0.34(+0.30%) |
Jul 13, 2021 | 112.58 | 112.96 | 111.81 | 112.18 | 351,856 | -0.95(-0.84%) |
Jul 12, 2021 | 113.34 | 113.73 | 112.59 | 113.13 | 398,722 | -0.25(-0.22%) |
Jul 09, 2021 | 111.98 | 114.14 | 111.81 | 113.38 | 317,473 | +2.44(+2.20%) |
Jul 08, 2021 | 111.11 | 112.82 | 110.05 | 110.94 | 449,296 | -2.44(-2.15%) |
Jul 07, 2021 | 112.58 | 113.86 | 111.65 | 113.38 | 408,607 | +1.39(+1.24%) |
Jul 06, 2021 | 114.50 | 114.50 | 111.28 | 111.99 | 714,979 | -2.63(-2.29%) |
Jul 02, 2021 | 115.13 | 115.66 | 113.60 | 114.62 | 411,352 | -0.33(-0.29%) |
Jul 01, 2021 | 114.25 | 115.70 | 113.49 | 114.95 | 497,133 | +1.12(+0.98%) |
Jun 30, 2021 | 113.53 | 114.65 | 113.15 | 113.83 | 451,529 | -0.25(-0.22%) |
Jun 29, 2021 | 113.49 | 114.73 | 113.49 | 114.08 | 343,577 | +0.56(+0.49%) |
Jun 28, 2021 | 113.22 | 113.96 | 112.38 | 113.52 | 562,512 | +0.57(+0.50%) |
Jun 25, 2021 | 113.16 | 114.11 | 112.70 | 112.95 | 624,639 | +0.08(+0.07%) |
Jun 24, 2021 | 112.49 | 113.34 | 111.33 | 112.87 | 362,814 | +1.22(+1.09%) |
Jun 23, 2021 | 111.76 | 112.63 | 111.25 | 111.65 | 412,932 | -0.12(-0.11%) |
Jun 22, 2021 | 111.93 | 112.45 | 111.11 | 111.77 | 488,530 | -0.56(-0.50%) |
Jun 21, 2021 | 111.10 | 113.52 | 111.10 | 112.33 | 502,187 | +1.77(+1.60%) |
Jun 18, 2021 | 112.41 | 112.78 | 109.68 | 110.56 | 1,455,008 | -3.95(-3.45%) |
Jun 17, 2021 | 117.20 | 117.20 | 114.11 | 114.51 | 757,127 | -2.53(-2.16%) |
Jun 16, 2021 | 118.57 | 118.57 | 116.57 | 117.04 | 497,389 | -1.86(-1.56%) |
Jun 15, 2021 | 119.46 | 119.64 | 117.98 | 118.90 | 435,639 | -0.50(-0.42%) |
Jun 14, 2021 | 120.81 | 121.28 | 119.18 | 119.40 | 547,161 | -1.49(-1.23%) |
Jun 11, 2021 | 122.01 | 122.43 | 120.67 | 120.89 | 495,980 | -0.30(-0.25%) |
Jun 10, 2021 | 121.73 | 122.30 | 120.38 | 121.19 | 440,802 | +0.08(+0.07%) |
Jun 09, 2021 | 122.46 | 122.46 | 121.08 | 121.11 | 419,162 | -1.12(-0.92%) |
Jun 08, 2021 | 121.24 | 122.47 | 120.45 | 122.23 | 674,608 | +1.33(+1.10%) |
Jun 07, 2021 | 121.96 | 122.48 | 119.99 | 120.90 | 541,790 | -1.18(-0.97%) |
Jun 04, 2021 | 121.43 | 122.37 | 121.08 | 122.08 | 417,862 | +1.42(+1.18%) |
Jun 03, 2021 | 120.81 | 121.06 | 119.89 | 120.66 | 473,899 | -0.97(-0.80%) |
Jun 02, 2021 | 121.96 | 122.28 | 120.77 | 121.63 | 660,608 | -0.31(-0.25%) |
Jun 01, 2021 | 121.97 | 122.48 | 120.82 | 121.94 | 545,185 | +1.61(+1.34%) |
May 28, 2021 | 121.64 | 121.64 | 118.50 | 120.33 | 545,316 | -0.91(-0.75%) |
May 27, 2021 | 123.01 | 123.26 | 120.97 | 121.24 | 855,232 | -0.72(-0.59%) |
May 26, 2021 | 122.04 | 123.21 | 121.52 | 121.96 | 579,737 | -0.11(-0.09%) |
May 25, 2021 | 124.11 | 124.76 | 121.90 | 122.07 | 439,418 | -1.58(-1.28%) |
May 24, 2021 | 123.40 | 124.35 | 123.22 | 123.65 | 350,060 | +1.50(+1.23%) |
May 21, 2021 | 121.35 | 123.00 | 121.28 | 122.15 | 365,865 | +1.17(+0.97%) |
May 20, 2021 | 120.74 | 121.36 | 119.39 | 120.98 | 400,271 | +0.81(+0.67%) |
May 19, 2021 | 117.16 | 120.50 | 116.69 | 120.17 | 534,629 | +0.77(+0.64%) |
May 18, 2021 | 121.93 | 121.93 | 119.11 | 119.40 | 476,529 | -1.84(-1.52%) |
May 17, 2021 | 118.60 | 121.58 | 117.55 | 121.24 | 511,692 | +2.22(+1.87%) |
May 14, 2021 | 116.98 | 119.42 | 115.93 | 119.02 | 448,354 | +2.68(+2.30%) |
May 13, 2021 | 113.64 | 117.48 | 113.55 | 116.34 | 567,830 | +3.47(+3.07%) |
May 12, 2021 | 114.09 | 115.44 | 112.81 | 112.87 | 718,271 | -2.55(-2.21%) |
May 11, 2021 | 115.53 | 117.00 | 114.10 | 115.42 | 676,947 | -1.90(-1.62%) |
May 10, 2021 | 117.72 | 118.59 | 116.06 | 117.32 | 756,796 | -0.18(-0.15%) |
May 07, 2021 | 115.03 | 117.57 | 113.64 | 117.50 | 578,638 | +3.20(+2.80%) |
May 06, 2021 | 113.57 | 115.00 | 110.33 | 114.30 | 508,048 | +1.29(+1.14%) |
May 05, 2021 | 112.63 | 113.32 | 110.40 | 113.01 | 424,696 | +1.31(+1.17%) |
May 04, 2021 | 112.72 | 113.16 | 110.65 | 111.70 | 490,469 | -2.43(-2.13%) |