Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 97.62 | 99.79 | 96.66 | 97.08 | 2,806,976 | -1.41(-1.43%) |
Jul 29, 2021 | 101.27 | 101.69 | 98.37 | 98.49 | 3,319,910 | -2.37(-2.35%) |
Jul 28, 2021 | 99.99 | 101.69 | 98.54 | 100.86 | 2,784,023 | +1.80(+1.81%) |
Jul 27, 2021 | 99.73 | 101.55 | 97.15 | 99.07 | 5,263,456 | -3.93(-3.82%) |
Jul 26, 2021 | 101.34 | 103.14 | 99.48 | 103.00 | 4,178,114 | +0.74(+0.72%) |
Jul 23, 2021 | 106.13 | 106.38 | 102.09 | 102.26 | 3,668,113 | -3.78(-3.57%) |
Jul 22, 2021 | 106.70 | 107.72 | 104.72 | 106.04 | 1,937,571 | -2.16(-2.00%) |
Jul 21, 2021 | 106.51 | 108.58 | 105.91 | 108.20 | 2,443,540 | +2.98(+2.83%) |
Jul 20, 2021 | 103.37 | 106.29 | 102.08 | 105.22 | 3,372,198 | +1.81(+1.75%) |
Jul 19, 2021 | 99.25 | 103.61 | 98.98 | 103.41 | 4,331,489 | +0.04(+0.04%) |
Jul 16, 2021 | 107.72 | 108.08 | 102.85 | 103.37 | 2,642,086 | -3.48(-3.26%) |
Jul 15, 2021 | 108.41 | 109.26 | 105.40 | 106.86 | 2,820,055 | -2.45(-2.24%) |
Jul 14, 2021 | 110.78 | 111.88 | 108.41 | 109.31 | 2,014,546 | -0.83(-0.75%) |
Jul 13, 2021 | 111.50 | 111.86 | 109.97 | 110.14 | 2,036,589 | -2.43(-2.16%) |
Jul 12, 2021 | 111.84 | 112.65 | 110.29 | 112.56 | 1,789,028 | +0.14(+0.12%) |
Jul 09, 2021 | 111.76 | 113.48 | 110.92 | 112.43 | 3,172,094 | +2.18(+1.98%) |
Jul 08, 2021 | 109.58 | 111.48 | 108.53 | 110.24 | 3,705,023 | -1.23(-1.11%) |
Jul 07, 2021 | 116.39 | 116.39 | 110.92 | 111.48 | 5,004,863 | -3.94(-3.41%) |
Jul 06, 2021 | 120.45 | 120.45 | 115.33 | 115.42 | 3,837,014 | -4.54(-3.79%) |
Jul 02, 2021 | 121.62 | 121.62 | 119.50 | 119.96 | 2,077,572 | -0.89(-0.74%) |
Jul 01, 2021 | 121.93 | 122.94 | 120.64 | 120.85 | 2,037,036 | +0.10(+0.08%) |
Jun 30, 2021 | 121.58 | 123.58 | 120.41 | 120.75 | 3,896,254 | +0.65(+0.54%) |
Jun 29, 2021 | 119.42 | 121.25 | 119.30 | 120.10 | 2,744,773 | +0.87(+0.73%) |
Jun 28, 2021 | 122.24 | 122.24 | 118.28 | 119.23 | 3,979,832 | -3.26(-2.66%) |
Jun 25, 2021 | 122.76 | 123.51 | 121.67 | 122.49 | 3,543,239 | -0.09(-0.07%) |
Jun 24, 2021 | 125.27 | 126.03 | 122.56 | 122.58 | 2,754,581 | -1.78(-1.43%) |
Jun 23, 2021 | 125.77 | 126.85 | 123.39 | 124.35 | 1,888,125 | -0.80(-0.64%) |
Jun 22, 2021 | 124.67 | 125.92 | 122.73 | 125.15 | 2,094,113 | -0.84(-0.67%) |
Jun 21, 2021 | 123.60 | 126.15 | 121.96 | 125.99 | 1,757,707 | +3.13(+2.55%) |
Jun 18, 2021 | 122.06 | 123.45 | 121.20 | 122.86 | 2,559,234 | -0.85(-0.69%) |
Jun 17, 2021 | 124.17 | 127.68 | 122.93 | 123.71 | 2,343,350 | -0.15(-0.12%) |
Jun 16, 2021 | 123.53 | 124.58 | 122.15 | 123.86 | 1,643,378 | +0.05(+0.04%) |
Jun 15, 2021 | 123.36 | 124.61 | 122.99 | 123.81 | 1,679,031 | +0.44(+0.36%) |
Jun 14, 2021 | 125.59 | 125.90 | 122.33 | 123.36 | 3,090,224 | -2.19(-1.75%) |
Jun 11, 2021 | 124.64 | 125.66 | 123.19 | 125.56 | 1,222,720 | +0.99(+0.79%) |
Jun 10, 2021 | 125.17 | 125.73 | 123.45 | 124.57 | 1,677,499 | -0.49(-0.39%) |
Jun 09, 2021 | 126.61 | 126.66 | 124.99 | 125.06 | 1,851,441 | -1.36(-1.08%) |
Jun 08, 2021 | 128.10 | 128.10 | 125.26 | 126.43 | 1,589,097 | -1.04(-0.81%) |
Jun 07, 2021 | 125.81 | 127.52 | 123.61 | 127.46 | 3,114,170 | +0.93(+0.73%) |
Jun 04, 2021 | 128.48 | 128.50 | 126.06 | 126.53 | 2,177,029 | -0.91(-0.71%) |
Jun 03, 2021 | 131.34 | 131.42 | 127.42 | 127.44 | 2,981,996 | -5.50(-4.14%) |
Jun 02, 2021 | 134.28 | 135.09 | 131.86 | 132.94 | 1,602,974 | -0.95(-0.71%) |
Jun 01, 2021 | 132.49 | 134.48 | 131.57 | 133.89 | 2,262,568 | +3.69(+2.84%) |
May 28, 2021 | 131.55 | 131.64 | 129.49 | 130.20 | 1,255,708 | -0.79(-0.60%) |
May 27, 2021 | 131.28 | 131.44 | 129.45 | 130.99 | 1,563,428 | +0.22(+0.17%) |
May 26, 2021 | 128.36 | 131.12 | 127.56 | 130.77 | 2,604,473 | +3.38(+2.65%) |
May 25, 2021 | 128.88 | 130.56 | 126.50 | 127.39 | 1,752,566 | -0.42(-0.33%) |
May 24, 2021 | 126.03 | 128.71 | 124.40 | 127.82 | 1,727,582 | +2.07(+1.65%) |
May 21, 2021 | 126.12 | 127.37 | 124.92 | 125.75 | 1,913,388 | +0.72(+0.58%) |
May 20, 2021 | 124.68 | 125.78 | 122.97 | 125.02 | 1,932,513 | +0.33(+0.26%) |
May 19, 2021 | 121.98 | 124.79 | 121.36 | 124.70 | 2,210,854 | +0.16(+0.13%) |
May 18, 2021 | 123.95 | 126.87 | 123.84 | 124.54 | 2,038,352 | +1.39(+1.13%) |
May 17, 2021 | 123.84 | 124.11 | 119.82 | 123.15 | 2,744,712 | -1.92(-1.53%) |
May 14, 2021 | 122.37 | 125.61 | 121.20 | 125.06 | 2,043,294 | +4.20(+3.47%) |
May 13, 2021 | 120.73 | 123.69 | 118.49 | 120.87 | 2,637,444 | +1.49(+1.25%) |
May 12, 2021 | 122.06 | 123.73 | 118.72 | 119.38 | 2,903,378 | -4.04(-3.27%) |
May 11, 2021 | 123.27 | 128.14 | 122.22 | 123.42 | 3,854,742 | -0.72(-0.58%) |
May 10, 2021 | 125.39 | 126.43 | 123.78 | 124.14 | 2,599,766 | -0.55(-0.44%) |
May 07, 2021 | 121.83 | 125.01 | 120.73 | 124.69 | 1,676,201 | +3.47(+2.86%) |
May 06, 2021 | 124.99 | 125.62 | 119.64 | 121.22 | 2,920,871 | -4.97(-3.94%) |
May 05, 2021 | 125.14 | 127.70 | 124.24 | 126.19 | 2,371,204 | +3.42(+2.78%) |
May 04, 2021 | 126.50 | 126.66 | 120.25 | 122.77 | 4,879,065 | -4.45(-3.50%) |