Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 113.10 | 113.83 | 112.09 | 112.40 | 6,171,345 | -0.88(-0.78%) |
Jul 29, 2021 | 113.79 | 114.29 | 113.06 | 113.28 | 7,148,233 | -0.03(-0.02%) |
Jul 28, 2021 | 113.44 | 114.16 | 112.36 | 113.31 | 12,690,478 | -3.35(-2.87%) |
Jul 27, 2021 | 116.70 | 116.78 | 115.53 | 116.66 | 6,593,723 | -0.03(-0.02%) |
Jul 26, 2021 | 116.39 | 116.72 | 115.01 | 116.68 | 5,213,459 | +0.08(+0.07%) |
Jul 23, 2021 | 115.29 | 116.92 | 114.70 | 116.60 | 8,571,752 | +3.09(+2.72%) |
Jul 22, 2021 | 110.46 | 113.78 | 110.21 | 113.51 | 7,746,138 | +3.11(+2.82%) |
Jul 21, 2021 | 108.80 | 110.75 | 108.74 | 110.40 | 4,782,521 | +1.71(+1.58%) |
Jul 20, 2021 | 107.03 | 109.29 | 106.75 | 108.69 | 5,529,172 | +1.94(+1.82%) |
Jul 19, 2021 | 108.70 | 108.81 | 105.83 | 106.74 | 8,352,078 | -3.16(-2.87%) |
Jul 16, 2021 | 110.78 | 111.52 | 109.69 | 109.90 | 5,428,635 | -0.22(-0.20%) |
Jul 15, 2021 | 110.42 | 110.69 | 109.39 | 110.12 | 6,986,708 | -0.77(-0.69%) |
Jul 14, 2021 | 111.02 | 111.84 | 110.78 | 110.89 | 6,157,082 | +0.20(+0.18%) |
Jul 13, 2021 | 109.72 | 111.06 | 109.64 | 110.69 | 5,973,985 | +1.05(+0.95%) |
Jul 12, 2021 | 108.99 | 109.94 | 108.66 | 109.65 | 6,140,257 | +0.92(+0.84%) |
Jul 09, 2021 | 107.43 | 108.98 | 107.37 | 108.73 | 3,817,598 | +1.37(+1.28%) |
Jul 08, 2021 | 106.86 | 108.08 | 106.67 | 107.36 | 4,846,499 | -1.06(-0.98%) |
Jul 07, 2021 | 107.26 | 109.01 | 107.05 | 108.43 | 5,814,490 | +1.31(+1.22%) |
Jul 06, 2021 | 106.52 | 107.23 | 105.82 | 107.12 | 5,709,099 | +0.70(+0.66%) |
Jul 02, 2021 | 105.49 | 106.72 | 105.25 | 106.42 | 5,102,948 | +1.44(+1.38%) |
Jul 01, 2021 | 103.62 | 105.05 | 103.49 | 104.97 | 5,197,022 | +1.48(+1.43%) |
Jun 30, 2021 | 103.98 | 104.22 | 102.99 | 103.49 | 7,302,095 | -0.43(-0.41%) |
Jun 29, 2021 | 103.73 | 104.31 | 103.23 | 103.92 | 4,093,904 | +0.03(+0.03%) |
Jun 28, 2021 | 104.53 | 104.64 | 103.16 | 103.89 | 4,911,624 | -0.74(-0.71%) |
Jun 25, 2021 | 104.36 | 104.69 | 103.87 | 104.63 | 13,149,226 | +0.97(+0.94%) |
Jun 24, 2021 | 103.47 | 104.51 | 103.47 | 103.66 | 4,148,264 | +0.40(+0.39%) |
Jun 23, 2021 | 103.00 | 103.64 | 102.87 | 103.26 | 3,837,482 | -0.27(-0.26%) |
Jun 22, 2021 | 102.81 | 103.91 | 102.37 | 103.53 | 3,871,500 | +0.82(+0.79%) |
Jun 21, 2021 | 101.82 | 103.09 | 101.52 | 102.72 | 6,080,814 | +1.17(+1.16%) |
Jun 18, 2021 | 102.50 | 102.51 | 101.14 | 101.54 | 7,588,790 | -1.56(-1.52%) |
Jun 17, 2021 | 102.74 | 103.62 | 102.48 | 103.11 | 4,330,456 | +0.03(+0.03%) |
Jun 16, 2021 | 104.06 | 104.20 | 102.00 | 103.08 | 5,208,995 | -0.52(-0.50%) |
Jun 15, 2021 | 104.09 | 104.13 | 103.26 | 103.60 | 3,765,504 | -0.49(-0.47%) |
Jun 14, 2021 | 104.39 | 104.80 | 103.21 | 104.09 | 4,560,169 | -0.10(-0.10%) |
Jun 11, 2021 | 103.93 | 104.44 | 103.84 | 104.19 | 3,494,197 | +0.32(+0.31%) |
Jun 10, 2021 | 103.48 | 104.07 | 103.15 | 103.86 | 4,140,496 | +0.76(+0.74%) |
Jun 09, 2021 | 103.43 | 103.85 | 103.05 | 103.11 | 3,964,540 | -0.12(-0.12%) |
Jun 08, 2021 | 103.10 | 103.66 | 102.61 | 103.22 | 5,045,087 | +0.17(+0.17%) |
Jun 07, 2021 | 103.65 | 103.93 | 102.73 | 103.05 | 4,330,663 | -0.61(-0.59%) |
Jun 04, 2021 | 103.32 | 103.73 | 102.79 | 103.66 | 4,837,374 | +0.80(+0.78%) |
Jun 03, 2021 | 103.68 | 103.89 | 101.96 | 102.86 | 6,183,803 | -1.74(-1.66%) |
Jun 02, 2021 | 105.25 | 105.25 | 104.36 | 104.59 | 5,450,175 | -0.31(-0.30%) |
Jun 01, 2021 | 106.04 | 106.10 | 104.69 | 104.91 | 4,652,789 | -0.50(-0.47%) |
May 28, 2021 | 105.84 | 105.84 | 104.64 | 105.41 | 4,580,692 | +0.34(+0.33%) |
May 27, 2021 | 105.03 | 105.60 | 104.37 | 105.07 | 8,006,529 | +0.61(+0.58%) |
May 26, 2021 | 104.86 | 105.40 | 104.25 | 104.46 | 4,149,045 | +0.19(+0.19%) |
May 25, 2021 | 104.52 | 104.73 | 103.84 | 104.26 | 5,823,040 | +0.11(+0.11%) |
May 24, 2021 | 103.48 | 104.62 | 103.22 | 104.15 | 5,916,608 | +1.48(+1.44%) |
May 21, 2021 | 103.33 | 103.87 | 102.35 | 102.67 | 5,560,197 | -0.45(-0.44%) |
May 20, 2021 | 101.80 | 103.38 | 101.70 | 103.12 | 5,774,644 | +1.64(+1.62%) |
May 19, 2021 | 101.25 | 101.76 | 100.78 | 101.48 | 6,479,389 | -1.32(-1.29%) |
May 18, 2021 | 103.09 | 103.86 | 102.75 | 102.81 | 5,593,377 | +0.08(+0.08%) |
May 17, 2021 | 102.95 | 102.99 | 101.66 | 102.73 | 4,884,014 | -0.20(-0.20%) |
May 14, 2021 | 102.75 | 103.29 | 102.05 | 102.93 | 7,385,583 | +0.66(+0.64%) |
May 13, 2021 | 101.97 | 102.91 | 101.04 | 102.27 | 8,642,410 | +0.65(+0.64%) |
May 12, 2021 | 103.55 | 104.03 | 101.41 | 101.62 | 8,604,141 | -3.06(-2.93%) |
May 11, 2021 | 104.80 | 104.82 | 103.42 | 104.69 | 8,433,024 | -0.69(-0.66%) |
May 10, 2021 | 105.63 | 107.03 | 105.30 | 105.38 | 6,246,870 | -0.04(-0.04%) |
May 07, 2021 | 106.13 | 106.80 | 105.32 | 105.42 | 5,279,726 | -0.37(-0.35%) |
May 06, 2021 | 104.78 | 105.85 | 104.27 | 105.78 | 4,460,618 | +1.16(+1.11%) |
May 05, 2021 | 105.30 | 105.91 | 104.33 | 104.62 | 5,290,443 | -0.58(-0.55%) |
May 04, 2021 | 106.16 | 106.39 | 104.68 | 105.20 | 6,793,900 | -1.48(-1.39%) |