Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 119.22 | 121.11 | 119.04 | 119.81 | 920,123 | +0.49(+0.41%) |
Jul 29, 2021 | 116.78 | 120.24 | 116.55 | 119.32 | 747,018 | +2.81(+2.41%) |
Jul 28, 2021 | 114.00 | 117.05 | 114.00 | 116.51 | 579,666 | +2.51(+2.20%) |
Jul 27, 2021 | 112.65 | 114.08 | 110.97 | 114.00 | 564,953 | +1.00(+0.88%) |
Jul 26, 2021 | 115.39 | 115.70 | 112.77 | 113.00 | 447,206 | -3.26(-2.80%) |
Jul 23, 2021 | 115.92 | 116.88 | 115.36 | 116.26 | 558,513 | +1.07(+0.93%) |
Jul 22, 2021 | 113.74 | 115.50 | 113.65 | 115.19 | 419,218 | +1.65(+1.45%) |
Jul 21, 2021 | 113.00 | 113.55 | 111.57 | 113.54 | 526,049 | +0.85(+0.75%) |
Jul 20, 2021 | 111.27 | 112.94 | 110.60 | 112.69 | 681,226 | +1.85(+1.67%) |
Jul 19, 2021 | 108.48 | 111.02 | 108.32 | 110.84 | 763,716 | +1.67(+1.53%) |
Jul 16, 2021 | 109.93 | 110.71 | 108.73 | 109.17 | 828,948 | -0.53(-0.48%) |
Jul 15, 2021 | 110.80 | 111.02 | 109.01 | 109.70 | 650,240 | -1.44(-1.30%) |
Jul 14, 2021 | 113.84 | 113.92 | 110.73 | 111.14 | 635,027 | -2.19(-1.93%) |
Jul 13, 2021 | 113.32 | 114.72 | 113.15 | 113.33 | 556,742 | -0.21(-0.18%) |
Jul 12, 2021 | 113.68 | 114.23 | 113.06 | 113.54 | 476,287 | +0.29(+0.26%) |
Jul 09, 2021 | 112.90 | 113.56 | 112.08 | 113.25 | 640,829 | +0.36(+0.32%) |
Jul 08, 2021 | 113.10 | 113.82 | 111.37 | 112.89 | 872,743 | -1.70(-1.48%) |
Jul 07, 2021 | 113.56 | 114.65 | 112.89 | 114.59 | 843,897 | +1.44(+1.27%) |
Jul 06, 2021 | 111.12 | 113.19 | 111.12 | 113.15 | 657,743 | +2.03(+1.83%) |
Jul 02, 2021 | 111.11 | 111.36 | 110.21 | 111.12 | 380,355 | +0.27(+0.24%) |
Jul 01, 2021 | 108.17 | 110.89 | 108.12 | 110.85 | 761,257 | +2.73(+2.52%) |
Jun 30, 2021 | 108.82 | 109.08 | 107.81 | 108.12 | 819,597 | -1.03(-0.94%) |
Jun 29, 2021 | 110.26 | 110.70 | 108.97 | 109.15 | 548,606 | -0.46(-0.42%) |
Jun 28, 2021 | 109.71 | 110.08 | 108.61 | 109.61 | 521,517 | +0.45(+0.41%) |
Jun 25, 2021 | 109.56 | 110.65 | 108.55 | 109.16 | 1,795,353 | -0.10(-0.09%) |
Jun 24, 2021 | 109.68 | 110.19 | 109.16 | 109.26 | 389,781 | +0.17(+0.16%) |
Jun 23, 2021 | 110.66 | 111.19 | 109.06 | 109.09 | 666,213 | -0.92(-0.84%) |
Jun 22, 2021 | 109.13 | 110.28 | 109.00 | 110.01 | 517,449 | +0.26(+0.24%) |
Jun 21, 2021 | 109.11 | 109.86 | 107.78 | 109.75 | 994,283 | +1.14(+1.05%) |
Jun 18, 2021 | 109.85 | 110.18 | 108.16 | 108.61 | 1,263,360 | -1.95(-1.76%) |
Jun 17, 2021 | 107.54 | 110.73 | 107.52 | 110.56 | 898,489 | +2.77(+2.57%) |
Jun 16, 2021 | 108.47 | 109.35 | 107.20 | 107.79 | 713,928 | -0.68(-0.63%) |
Jun 15, 2021 | 109.58 | 109.82 | 108.36 | 108.47 | 657,305 | -1.11(-1.01%) |
Jun 14, 2021 | 109.16 | 109.80 | 108.92 | 109.58 | 516,066 | +0.53(+0.49%) |
Jun 11, 2021 | 109.29 | 109.29 | 107.34 | 109.05 | 496,774 | +0.18(+0.17%) |
Jun 10, 2021 | 107.54 | 109.43 | 107.34 | 108.87 | 990,340 | +1.57(+1.46%) |
Jun 09, 2021 | 105.00 | 107.72 | 104.90 | 107.30 | 765,255 | +3.18(+3.05%) |
Jun 08, 2021 | 104.90 | 104.90 | 102.75 | 104.12 | 562,990 | +0.20(+0.19%) |
Jun 07, 2021 | 101.26 | 104.24 | 100.90 | 103.92 | 1,143,265 | +2.76(+2.73%) |
Jun 04, 2021 | 101.78 | 102.70 | 100.67 | 101.16 | 1,720,851 | +0.55(+0.55%) |
Jun 03, 2021 | 100.37 | 101.18 | 99.03 | 100.61 | 779,795 | -0.11(-0.11%) |
Jun 02, 2021 | 102.04 | 102.29 | 100.03 | 100.72 | 1,131,537 | -1.29(-1.26%) |
Jun 01, 2021 | 104.97 | 105.23 | 101.96 | 102.01 | 1,551,656 | -2.82(-2.69%) |
May 28, 2021 | 105.93 | 106.93 | 104.78 | 104.83 | 584,998 | -0.27(-0.26%) |
May 27, 2021 | 104.10 | 105.75 | 103.56 | 105.10 | 1,629,563 | +0.81(+0.78%) |
May 26, 2021 | 104.05 | 104.92 | 103.55 | 104.29 | 759,867 | +0.84(+0.81%) |
May 25, 2021 | 102.68 | 104.08 | 102.35 | 103.45 | 713,087 | +0.89(+0.87%) |
May 24, 2021 | 102.58 | 103.27 | 101.79 | 102.56 | 827,873 | +0.74(+0.73%) |
May 21, 2021 | 104.33 | 104.65 | 101.62 | 101.82 | 741,176 | -1.82(-1.76%) |
May 20, 2021 | 100.77 | 103.88 | 100.57 | 103.64 | 1,200,903 | +3.27(+3.26%) |
May 19, 2021 | 99.55 | 100.42 | 98.73 | 100.37 | 997,856 | +0.03(+0.03%) |
May 18, 2021 | 101.56 | 102.58 | 100.30 | 100.34 | 1,230,976 | -1.68(-1.65%) |
May 17, 2021 | 102.88 | 103.30 | 101.72 | 102.02 | 930,659 | -0.68(-0.66%) |
May 14, 2021 | 101.00 | 103.60 | 100.36 | 102.70 | 669,613 | +2.22(+2.21%) |
May 13, 2021 | 101.85 | 102.20 | 99.42 | 100.48 | 1,106,579 | -1.00(-0.99%) |
May 12, 2021 | 103.28 | 104.59 | 101.36 | 101.48 | 783,729 | -2.52(-2.42%) |
May 11, 2021 | 102.68 | 104.42 | 102.68 | 104.00 | 1,017,142 | -0.80(-0.76%) |
May 10, 2021 | 107.06 | 107.20 | 103.67 | 104.80 | 1,569,302 | -2.76(-2.57%) |
May 07, 2021 | 107.00 | 109.28 | 106.74 | 107.56 | 957,993 | +1.38(+1.30%) |
May 06, 2021 | 105.50 | 106.22 | 104.42 | 106.18 | 1,155,686 | -0.30(-0.28%) |
May 05, 2021 | 104.76 | 106.88 | 102.62 | 106.48 | 2,182,345 | +2.98(+2.88%) |
May 04, 2021 | 108.45 | 108.45 | 101.58 | 103.50 | 3,788,968 | -8.28(-7.41%) |