Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 117.75 | 118.92 | 117.75 | 118.18 | 1,141,405 | +0.20(+0.17%) |
Jul 29, 2021 | 116.69 | 118.75 | 116.69 | 117.98 | 1,065,185 | +1.50(+1.28%) |
Jul 28, 2021 | 116.65 | 117.32 | 115.45 | 116.48 | 1,102,218 | +0.12(+0.10%) |
Jul 27, 2021 | 115.14 | 116.59 | 111.83 | 116.36 | 1,730,941 | +1.66(+1.45%) |
Jul 26, 2021 | 113.16 | 115.12 | 113.16 | 114.70 | 1,136,695 | +0.78(+0.68%) |
Jul 23, 2021 | 113.88 | 114.27 | 112.46 | 113.92 | 722,093 | +1.39(+1.23%) |
Jul 22, 2021 | 113.73 | 113.73 | 111.53 | 112.54 | 878,034 | -0.75(-0.66%) |
Jul 21, 2021 | 113.41 | 113.99 | 112.99 | 113.28 | 521,520 | -0.33(-0.29%) |
Jul 20, 2021 | 111.30 | 114.44 | 111.30 | 113.62 | 820,461 | +2.62(+2.36%) |
Jul 19, 2021 | 112.48 | 113.77 | 110.41 | 111.00 | 1,163,756 | -2.94(-2.58%) |
Jul 16, 2021 | 113.54 | 114.84 | 113.22 | 113.94 | 954,054 | +1.19(+1.06%) |
Jul 15, 2021 | 110.65 | 112.84 | 110.31 | 112.75 | 1,010,543 | +1.74(+1.57%) |
Jul 14, 2021 | 110.87 | 111.34 | 110.58 | 111.01 | 461,973 | +0.61(+0.55%) |
Jul 13, 2021 | 111.40 | 111.55 | 109.99 | 110.40 | 537,748 | -1.05(-0.94%) |
Jul 12, 2021 | 112.32 | 112.46 | 110.52 | 111.45 | 636,562 | -0.60(-0.54%) |
Jul 09, 2021 | 111.41 | 112.21 | 111.07 | 112.05 | 471,381 | +1.18(+1.07%) |
Jul 08, 2021 | 110.84 | 111.94 | 110.57 | 110.87 | 745,601 | -0.98(-0.88%) |
Jul 07, 2021 | 110.82 | 112.08 | 110.82 | 111.86 | 537,623 | +1.17(+1.06%) |
Jul 06, 2021 | 110.67 | 111.01 | 109.60 | 110.69 | 725,702 | -0.02(-0.02%) |
Jul 02, 2021 | 108.76 | 111.11 | 108.68 | 110.70 | 648,903 | +2.01(+1.85%) |
Jul 01, 2021 | 108.48 | 109.21 | 108.26 | 108.70 | 669,868 | +0.61(+0.56%) |
Jun 30, 2021 | 107.78 | 108.42 | 107.42 | 108.09 | 819,092 | +0.38(+0.36%) |
Jun 29, 2021 | 107.53 | 108.62 | 107.23 | 107.70 | 526,167 | -0.10(-0.09%) |
Jun 28, 2021 | 109.51 | 109.60 | 107.07 | 107.80 | 641,678 | -1.56(-1.43%) |
Jun 25, 2021 | 108.52 | 109.55 | 108.17 | 109.37 | 1,823,647 | +0.78(+0.72%) |
Jun 24, 2021 | 108.24 | 109.05 | 107.69 | 108.59 | 781,447 | +0.66(+0.61%) |
Jun 23, 2021 | 109.69 | 109.71 | 107.93 | 107.93 | 734,800 | -1.88(-1.71%) |
Jun 22, 2021 | 109.03 | 109.96 | 108.34 | 109.81 | 848,099 | +1.55(+1.43%) |
Jun 21, 2021 | 107.03 | 108.35 | 105.58 | 108.26 | 749,054 | +1.50(+1.40%) |
Jun 18, 2021 | 106.18 | 107.51 | 106.11 | 106.77 | 1,023,865 | -0.42(-0.39%) |
Jun 17, 2021 | 105.28 | 107.56 | 104.67 | 107.19 | 1,188,336 | +1.88(+1.79%) |
Jun 16, 2021 | 106.17 | 106.17 | 104.58 | 105.31 | 1,260,160 | -0.57(-0.54%) |
Jun 15, 2021 | 105.15 | 106.07 | 104.63 | 105.88 | 690,486 | +0.78(+0.74%) |
Jun 14, 2021 | 104.89 | 105.33 | 104.44 | 105.10 | 613,435 | +0.22(+0.21%) |
Jun 11, 2021 | 105.30 | 105.67 | 103.84 | 104.89 | 797,269 | -0.07(-0.07%) |
Jun 10, 2021 | 104.38 | 105.03 | 103.24 | 104.96 | 1,025,608 | +1.14(+1.10%) |
Jun 09, 2021 | 103.93 | 104.82 | 103.21 | 103.81 | 456,366 | -0.66(-0.63%) |
Jun 08, 2021 | 103.33 | 104.53 | 103.04 | 104.47 | 680,081 | +1.44(+1.39%) |
Jun 07, 2021 | 103.75 | 104.02 | 102.59 | 103.04 | 823,204 | -1.01(-0.97%) |
Jun 04, 2021 | 103.34 | 104.16 | 102.80 | 104.05 | 556,394 | +1.44(+1.40%) |
Jun 03, 2021 | 103.69 | 103.69 | 101.84 | 102.61 | 926,117 | -1.13(-1.09%) |
Jun 02, 2021 | 105.42 | 105.81 | 103.51 | 103.75 | 626,761 | -0.60(-0.58%) |
Jun 01, 2021 | 106.03 | 106.14 | 104.03 | 104.35 | 893,709 | -0.97(-0.93%) |
May 28, 2021 | 106.13 | 106.13 | 104.66 | 105.32 | 2,449,451 | +0.00(+0.00%) |
May 27, 2021 | 106.01 | 106.28 | 105.13 | 105.32 | 2,930,812 | -0.53(-0.50%) |
May 26, 2021 | 106.49 | 106.76 | 105.65 | 105.85 | 508,907 | -0.52(-0.49%) |
May 25, 2021 | 107.63 | 107.88 | 106.09 | 106.37 | 807,011 | -1.11(-1.03%) |
May 24, 2021 | 107.25 | 107.91 | 106.30 | 107.48 | 708,872 | +0.97(+0.91%) |
May 21, 2021 | 106.81 | 107.82 | 105.38 | 106.51 | 983,318 | -0.05(-0.05%) |
May 20, 2021 | 105.06 | 106.90 | 104.73 | 106.56 | 799,176 | +2.04(+1.95%) |
May 19, 2021 | 104.26 | 104.68 | 103.01 | 104.52 | 690,301 | -0.57(-0.54%) |
May 18, 2021 | 106.41 | 107.01 | 104.98 | 105.09 | 1,444,080 | -1.16(-1.09%) |
May 17, 2021 | 105.61 | 106.50 | 105.28 | 106.25 | 1,004,413 | -0.01(-0.01%) |
May 14, 2021 | 104.46 | 106.35 | 104.12 | 106.26 | 1,022,670 | +2.45(+2.36%) |
May 13, 2021 | 101.78 | 104.31 | 101.78 | 103.81 | 1,169,514 | +2.60(+2.56%) |
May 12, 2021 | 103.09 | 103.18 | 101.06 | 101.22 | 777,875 | -1.88(-1.82%) |
May 11, 2021 | 103.40 | 104.18 | 102.42 | 103.09 | 827,068 | -1.66(-1.59%) |
May 10, 2021 | 104.35 | 106.03 | 104.27 | 104.76 | 1,590,389 | +0.31(+0.29%) |
May 07, 2021 | 103.99 | 104.88 | 103.50 | 104.45 | 913,089 | +1.12(+1.08%) |
May 06, 2021 | 105.15 | 105.42 | 102.60 | 103.33 | 710,917 | -1.50(-1.44%) |
May 05, 2021 | 104.89 | 105.64 | 103.52 | 104.84 | 979,887 | +0.18(+0.17%) |
May 04, 2021 | 103.97 | 104.91 | 103.54 | 104.66 | 1,394,828 | +0.41(+0.40%) |