Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 117.37 | 121.10 | 117.32 | 119.36 | 475,053 | +0.48(+0.41%) |
Jul 29, 2021 | 118.51 | 119.09 | 116.83 | 118.87 | 651,784 | +0.37(+0.31%) |
Jul 28, 2021 | 116.07 | 118.86 | 115.15 | 118.51 | 1,059,901 | +3.31(+2.87%) |
Jul 27, 2021 | 117.53 | 118.23 | 111.94 | 115.20 | 979,823 | -2.22(-1.89%) |
Jul 26, 2021 | 117.95 | 119.42 | 116.81 | 117.42 | 574,599 | -0.94(-0.79%) |
Jul 23, 2021 | 117.84 | 118.99 | 116.99 | 118.36 | 326,292 | +1.29(+1.10%) |
Jul 22, 2021 | 117.91 | 118.97 | 116.66 | 117.07 | 413,815 | -1.21(-1.02%) |
Jul 21, 2021 | 114.98 | 118.30 | 114.98 | 118.28 | 562,049 | +3.10(+2.70%) |
Jul 20, 2021 | 111.58 | 116.42 | 110.44 | 115.17 | 855,220 | +3.90(+3.50%) |
Jul 19, 2021 | 108.55 | 111.41 | 108.33 | 111.28 | 614,550 | +0.29(+0.26%) |
Jul 16, 2021 | 114.42 | 115.30 | 110.80 | 110.99 | 432,845 | -2.68(-2.36%) |
Jul 15, 2021 | 115.94 | 115.97 | 112.58 | 113.67 | 463,999 | -2.82(-2.42%) |
Jul 14, 2021 | 115.74 | 118.48 | 115.36 | 116.49 | 579,357 | +0.10(+0.09%) |
Jul 13, 2021 | 116.89 | 117.00 | 115.58 | 116.39 | 427,971 | -0.81(-0.69%) |
Jul 12, 2021 | 116.63 | 118.26 | 116.43 | 117.20 | 523,215 | +0.53(+0.46%) |
Jul 09, 2021 | 116.66 | 117.01 | 114.23 | 116.67 | 781,125 | +2.43(+2.13%) |
Jul 08, 2021 | 111.87 | 114.89 | 111.27 | 114.23 | 686,645 | -1.39(-1.21%) |
Jul 07, 2021 | 118.08 | 118.98 | 114.37 | 115.63 | 417,032 | -0.91(-0.78%) |
Jul 06, 2021 | 117.75 | 118.39 | 114.20 | 116.54 | 828,008 | -0.70(-0.60%) |
Jul 02, 2021 | 118.35 | 118.50 | 116.46 | 117.24 | 431,695 | +0.08(+0.07%) |
Jul 01, 2021 | 121.31 | 122.17 | 117.02 | 117.16 | 754,290 | -4.42(-3.64%) |
Jun 30, 2021 | 121.61 | 122.25 | 119.93 | 121.58 | 750,249 | -0.29(-0.24%) |
Jun 29, 2021 | 120.01 | 123.00 | 119.42 | 121.87 | 892,841 | +1.84(+1.53%) |
Jun 28, 2021 | 117.23 | 120.30 | 117.23 | 120.03 | 918,841 | +3.61(+3.10%) |
Jun 25, 2021 | 118.05 | 118.64 | 116.00 | 116.42 | 1,096,004 | -1.53(-1.30%) |
Jun 24, 2021 | 118.35 | 119.26 | 117.38 | 117.95 | 540,128 | +0.72(+0.62%) |
Jun 23, 2021 | 119.35 | 121.51 | 116.88 | 117.23 | 779,270 | -2.11(-1.76%) |
Jun 22, 2021 | 116.68 | 120.67 | 115.83 | 119.34 | 1,274,154 | +2.81(+2.41%) |
Jun 21, 2021 | 116.27 | 117.89 | 115.48 | 116.53 | 880,260 | +0.61(+0.53%) |
Jun 18, 2021 | 117.25 | 117.77 | 115.00 | 115.92 | 1,094,164 | -2.62(-2.21%) |
Jun 17, 2021 | 118.14 | 119.40 | 116.40 | 118.54 | 609,801 | +0.02(+0.02%) |
Jun 16, 2021 | 119.63 | 120.50 | 117.72 | 118.52 | 1,026,271 | +0.20(+0.17%) |
Jun 15, 2021 | 117.33 | 118.62 | 116.67 | 118.32 | 737,441 | +0.31(+0.26%) |
Jun 14, 2021 | 115.37 | 118.78 | 114.80 | 118.01 | 899,046 | +2.92(+2.53%) |
Jun 11, 2021 | 114.22 | 115.62 | 113.56 | 115.09 | 627,625 | +0.83(+0.73%) |
Jun 10, 2021 | 113.64 | 115.95 | 113.07 | 114.26 | 966,563 | +1.75(+1.56%) |
Jun 09, 2021 | 113.34 | 113.96 | 112.32 | 112.51 | 463,255 | -0.01(-0.01%) |
Jun 08, 2021 | 114.90 | 115.23 | 112.23 | 112.52 | 602,837 | -1.18(-1.04%) |
Jun 07, 2021 | 114.46 | 114.49 | 113.24 | 113.70 | 625,271 | -1.21(-1.05%) |
Jun 04, 2021 | 112.62 | 115.19 | 112.61 | 114.91 | 744,656 | +3.40(+3.05%) |
Jun 03, 2021 | 111.97 | 112.83 | 110.87 | 111.51 | 858,493 | -2.03(-1.79%) |
Jun 02, 2021 | 112.52 | 114.53 | 112.12 | 113.53 | 573,055 | +0.81(+0.72%) |
Jun 01, 2021 | 113.70 | 114.69 | 112.18 | 112.72 | 781,852 | -0.44(-0.38%) |
May 28, 2021 | 113.29 | 114.25 | 112.05 | 113.16 | 420,673 | +0.55(+0.49%) |
May 27, 2021 | 112.30 | 114.14 | 111.47 | 112.60 | 746,367 | +0.51(+0.46%) |
May 26, 2021 | 111.35 | 112.64 | 111.07 | 112.09 | 410,311 | +0.30(+0.26%) |
May 25, 2021 | 112.82 | 113.70 | 111.29 | 111.79 | 652,616 | -0.11(-0.10%) |
May 24, 2021 | 110.20 | 112.37 | 109.56 | 111.90 | 656,683 | +3.33(+3.07%) |
May 21, 2021 | 110.19 | 110.69 | 108.08 | 108.57 | 589,772 | -1.33(-1.21%) |
May 20, 2021 | 107.27 | 110.36 | 107.08 | 109.90 | 632,820 | +3.08(+2.88%) |
May 19, 2021 | 103.76 | 107.77 | 103.41 | 106.83 | 981,653 | +1.80(+1.71%) |
May 18, 2021 | 107.44 | 107.95 | 104.96 | 105.03 | 607,538 | -1.11(-1.04%) |
May 17, 2021 | 105.93 | 107.12 | 103.62 | 106.14 | 1,096,605 | -2.08(-1.92%) |
May 14, 2021 | 105.50 | 109.39 | 104.38 | 108.21 | 1,038,377 | +4.05(+3.89%) |
May 13, 2021 | 102.78 | 106.16 | 102.60 | 104.16 | 1,401,067 | +3.70(+3.68%) |
May 12, 2021 | 103.41 | 106.13 | 100.02 | 100.46 | 1,952,785 | -7.49(-6.94%) |
May 11, 2021 | 103.48 | 108.20 | 102.48 | 107.96 | 1,276,827 | +0.98(+0.91%) |
May 10, 2021 | 111.46 | 112.11 | 106.66 | 106.98 | 1,679,843 | -6.44(-5.67%) |
May 07, 2021 | 111.41 | 113.50 | 110.91 | 113.41 | 877,894 | +3.37(+3.06%) |
May 06, 2021 | 108.51 | 110.05 | 106.64 | 110.04 | 776,134 | +0.59(+0.54%) |
May 05, 2021 | 109.61 | 110.81 | 106.96 | 109.45 | 668,828 | +1.79(+1.66%) |
May 04, 2021 | 109.55 | 110.35 | 104.97 | 107.66 | 1,279,242 | -2.44(-2.22%) |