Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 116.45 | 120.00 | 115.96 | 118.47 | 876,810 | +2.52(+2.17%) |
Jul 29, 2021 | 116.73 | 117.41 | 115.56 | 115.95 | 533,997 | -0.85(-0.73%) |
Jul 28, 2021 | 116.44 | 117.24 | 115.11 | 116.80 | 470,700 | +1.22(+1.06%) |
Jul 27, 2021 | 118.47 | 118.47 | 115.58 | 115.58 | 503,340 | -2.44(-2.07%) |
Jul 26, 2021 | 120.28 | 121.03 | 117.95 | 118.02 | 358,030 | -2.18(-1.81%) |
Jul 23, 2021 | 117.70 | 120.50 | 117.70 | 120.20 | 782,503 | +3.18(+2.72%) |
Jul 22, 2021 | 118.31 | 118.32 | 116.04 | 117.02 | 347,044 | -1.28(-1.08%) |
Jul 21, 2021 | 115.47 | 118.46 | 115.47 | 118.30 | 487,772 | +2.74(+2.37%) |
Jul 20, 2021 | 114.80 | 116.94 | 114.45 | 115.56 | 556,920 | +0.00(+0.00%) |
Jul 19, 2021 | 114.67 | 116.42 | 114.28 | 115.56 | 526,259 | -1.07(-0.92%) |
Jul 16, 2021 | 117.08 | 117.77 | 115.53 | 116.63 | 486,092 | -0.51(-0.44%) |
Jul 15, 2021 | 115.40 | 117.14 | 115.40 | 117.14 | 495,302 | +0.93(+0.80%) |
Jul 14, 2021 | 116.36 | 117.05 | 115.89 | 116.21 | 327,089 | -0.15(-0.13%) |
Jul 13, 2021 | 118.15 | 118.15 | 116.27 | 116.36 | 338,648 | -1.88(-1.59%) |
Jul 12, 2021 | 118.92 | 119.32 | 116.90 | 118.24 | 362,501 | -0.55(-0.46%) |
Jul 09, 2021 | 117.00 | 118.86 | 116.29 | 118.79 | 451,528 | +2.55(+2.19%) |
Jul 08, 2021 | 115.94 | 116.98 | 115.28 | 116.24 | 547,857 | -0.98(-0.84%) |
Jul 07, 2021 | 117.23 | 118.03 | 115.93 | 117.22 | 472,508 | -0.16(-0.14%) |
Jul 06, 2021 | 117.63 | 118.70 | 114.54 | 117.38 | 734,648 | -0.62(-0.53%) |
Jul 02, 2021 | 120.90 | 120.90 | 117.24 | 118.00 | 495,089 | -0.50(-0.42%) |
Jul 01, 2021 | 119.82 | 120.56 | 118.37 | 118.50 | 425,568 | -0.55(-0.46%) |
Jun 30, 2021 | 120.30 | 120.30 | 118.88 | 119.05 | 525,785 | -0.92(-0.77%) |
Jun 29, 2021 | 119.03 | 120.95 | 118.23 | 119.97 | 391,020 | +0.57(+0.48%) |
Jun 28, 2021 | 122.27 | 122.27 | 119.33 | 119.40 | 410,086 | -2.37(-1.95%) |
Jun 25, 2021 | 121.10 | 121.77 | 119.49 | 121.77 | 1,426,598 | +0.64(+0.53%) |
Jun 24, 2021 | 119.39 | 121.50 | 118.87 | 121.13 | 876,686 | +2.44(+2.06%) |
Jun 23, 2021 | 119.34 | 119.89 | 118.65 | 118.69 | 672,806 | -1.30(-1.08%) |
Jun 22, 2021 | 118.80 | 120.00 | 117.33 | 119.99 | 495,064 | +1.95(+1.65%) |
Jun 21, 2021 | 113.67 | 120.00 | 113.52 | 118.04 | 1,064,180 | +4.62(+4.07%) |
Jun 18, 2021 | 116.23 | 116.73 | 113.42 | 113.42 | 1,031,834 | -3.96(-3.37%) |
Jun 17, 2021 | 115.63 | 117.47 | 115.63 | 117.38 | 736,425 | +1.05(+0.90%) |
Jun 16, 2021 | 115.24 | 116.80 | 114.16 | 116.33 | 536,639 | +1.76(+1.54%) |
Jun 15, 2021 | 115.00 | 116.00 | 114.22 | 114.57 | 472,724 | -0.19(-0.17%) |
Jun 14, 2021 | 113.77 | 114.79 | 113.77 | 114.76 | 390,069 | +0.84(+0.74%) |
Jun 11, 2021 | 113.09 | 114.44 | 112.59 | 113.92 | 412,138 | +0.50(+0.44%) |
Jun 10, 2021 | 113.83 | 113.85 | 113.01 | 113.42 | 423,171 | -0.69(-0.60%) |
Jun 09, 2021 | 112.11 | 114.30 | 111.84 | 114.11 | 552,543 | +1.66(+1.48%) |
Jun 08, 2021 | 112.00 | 115.33 | 111.24 | 112.45 | 873,384 | +0.45(+0.40%) |
Jun 07, 2021 | 111.67 | 112.16 | 111.11 | 112.00 | 526,242 | +0.05(+0.04%) |
Jun 04, 2021 | 112.86 | 112.86 | 111.39 | 111.95 | 519,811 | -0.25(-0.22%) |
Jun 03, 2021 | 113.12 | 113.12 | 111.64 | 112.20 | 547,244 | -0.68(-0.60%) |
Jun 02, 2021 | 110.62 | 112.96 | 109.88 | 112.88 | 446,333 | +2.25(+2.03%) |
Jun 01, 2021 | 112.46 | 113.13 | 110.08 | 110.63 | 320,566 | -0.67(-0.60%) |
May 28, 2021 | 110.17 | 112.07 | 109.43 | 111.30 | 533,216 | +1.07(+0.97%) |
May 27, 2021 | 110.45 | 110.95 | 109.38 | 110.23 | 549,605 | -0.24(-0.22%) |
May 26, 2021 | 110.11 | 111.76 | 109.69 | 110.47 | 439,694 | +0.70(+0.64%) |
May 25, 2021 | 111.12 | 111.63 | 109.06 | 109.77 | 484,562 | -0.30(-0.27%) |
May 24, 2021 | 112.59 | 112.65 | 110.02 | 110.07 | 452,373 | -1.33(-1.19%) |
May 21, 2021 | 111.38 | 112.92 | 110.81 | 111.40 | 351,588 | -0.38(-0.34%) |
May 20, 2021 | 110.53 | 113.42 | 110.53 | 111.78 | 271,293 | +0.18(+0.16%) |
May 19, 2021 | 109.42 | 113.06 | 108.28 | 111.60 | 723,164 | +1.69(+1.54%) |
May 18, 2021 | 112.37 | 112.37 | 109.91 | 109.91 | 556,138 | -2.73(-2.42%) |
May 17, 2021 | 113.95 | 113.95 | 112.04 | 112.64 | 316,470 | -1.19(-1.05%) |
May 14, 2021 | 113.47 | 115.45 | 112.64 | 113.83 | 556,416 | +0.17(+0.15%) |
May 13, 2021 | 112.00 | 116.39 | 111.49 | 113.66 | 828,015 | +2.50(+2.25%) |
May 12, 2021 | 108.98 | 111.92 | 108.37 | 111.16 | 676,352 | +1.63(+1.49%) |
May 11, 2021 | 110.73 | 110.94 | 109.03 | 109.53 | 777,096 | -1.10(-0.99%) |
May 10, 2021 | 108.14 | 111.57 | 108.11 | 110.63 | 437,355 | +2.53(+2.34%) |
May 07, 2021 | 104.80 | 108.59 | 104.80 | 108.10 | 416,763 | +0.86(+0.80%) |
May 06, 2021 | 109.35 | 110.55 | 107.14 | 107.24 | 479,361 | -2.40(-2.19%) |
May 05, 2021 | 108.52 | 109.73 | 107.80 | 109.64 | 602,422 | +1.73(+1.60%) |
May 04, 2021 | 106.14 | 108.26 | 105.35 | 107.91 | 561,376 | +1.15(+1.08%) |