Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 115.51 | 118.94 | 115.01 | 116.43 | 382,989 | -1.02(-0.87%) |
Jul 29, 2021 | 120.14 | 122.98 | 117.08 | 117.45 | 271,418 | -2.50(-2.08%) |
Jul 28, 2021 | 115.30 | 121.91 | 115.30 | 119.95 | 431,282 | +5.08(+4.42%) |
Jul 27, 2021 | 124.26 | 124.44 | 111.20 | 114.87 | 901,221 | -10.04(-8.04%) |
Jul 26, 2021 | 125.95 | 127.49 | 123.14 | 124.91 | 269,921 | -0.86(-0.68%) |
Jul 23, 2021 | 125.62 | 126.69 | 122.18 | 125.77 | 312,621 | -0.43(-0.34%) |
Jul 22, 2021 | 126.23 | 129.09 | 124.26 | 126.20 | 220,816 | +0.54(+0.43%) |
Jul 21, 2021 | 123.89 | 128.05 | 121.15 | 125.66 | 341,424 | +2.29(+1.86%) |
Jul 20, 2021 | 120.00 | 125.04 | 116.00 | 123.37 | 416,961 | +4.72(+3.98%) |
Jul 19, 2021 | 111.55 | 119.49 | 110.17 | 118.65 | 389,941 | +2.69(+2.32%) |
Jul 16, 2021 | 117.06 | 118.47 | 114.78 | 115.96 | 335,425 | +0.18(+0.16%) |
Jul 15, 2021 | 118.79 | 122.88 | 111.94 | 115.78 | 701,728 | -2.48(-2.10%) |
Jul 14, 2021 | 129.95 | 131.12 | 117.33 | 118.26 | 685,198 | -10.89(-8.43%) |
Jul 13, 2021 | 130.52 | 133.59 | 128.68 | 129.15 | 342,985 | -1.82(-1.39%) |
Jul 12, 2021 | 134.71 | 136.17 | 128.62 | 130.97 | 319,314 | -2.63(-1.97%) |
Jul 09, 2021 | 133.37 | 133.87 | 129.23 | 133.60 | 356,511 | +0.81(+0.61%) |
Jul 08, 2021 | 128.64 | 134.39 | 126.22 | 132.79 | 359,215 | -2.62(-1.93%) |
Jul 07, 2021 | 139.25 | 140.26 | 129.53 | 135.41 | 732,816 | -2.74(-1.98%) |
Jul 06, 2021 | 134.31 | 139.71 | 132.75 | 138.15 | 449,852 | +3.97(+2.96%) |
Jul 02, 2021 | 137.29 | 140.65 | 134.14 | 134.18 | 384,955 | -1.85(-1.36%) |
Jul 01, 2021 | 138.43 | 139.00 | 133.00 | 136.03 | 815,040 | -1.72(-1.25%) |
Jun 30, 2021 | 147.73 | 147.73 | 136.60 | 137.75 | 1,120,817 | -11.47(-7.69%) |
Jun 29, 2021 | 144.65 | 149.82 | 142.77 | 149.22 | 788,652 | +4.58(+3.17%) |
Jun 28, 2021 | 141.06 | 149.02 | 141.06 | 144.64 | 1,005,426 | +5.13(+3.68%) |
Jun 25, 2021 | 136.56 | 140.15 | 132.75 | 139.51 | 922,163 | +3.78(+2.78%) |
Jun 24, 2021 | 134.98 | 139.67 | 133.97 | 135.73 | 691,327 | +2.73(+2.05%) |
Jun 23, 2021 | 132.84 | 138.19 | 129.50 | 133.00 | 847,299 | +1.39(+1.06%) |
Jun 22, 2021 | 138.89 | 139.89 | 128.71 | 131.61 | 1,171,465 | -7.25(-5.22%) |
Jun 21, 2021 | 131.12 | 144.24 | 126.58 | 138.86 | 1,612,327 | +7.52(+5.73%) |
Jun 18, 2021 | 127.13 | 132.76 | 125.82 | 131.34 | 1,807,465 | +1.64(+1.26%) |
Jun 17, 2021 | 114.44 | 131.84 | 114.44 | 129.70 | 1,987,375 | +13.21(+11.34%) |
Jun 16, 2021 | 110.86 | 117.16 | 109.26 | 116.49 | 870,655 | +5.34(+4.80%) |
Jun 15, 2021 | 117.35 | 119.58 | 110.75 | 111.15 | 881,001 | -6.50(-5.52%) |
Jun 14, 2021 | 114.82 | 119.81 | 114.19 | 117.65 | 1,117,723 | +4.65(+4.12%) |
Jun 11, 2021 | 111.22 | 114.41 | 110.07 | 113.00 | 788,641 | +1.96(+1.77%) |
Jun 10, 2021 | 107.05 | 111.38 | 104.61 | 111.04 | 1,019,624 | +3.67(+3.42%) |
Jun 09, 2021 | 112.66 | 112.97 | 105.40 | 107.37 | 1,361,830 | -4.45(-3.98%) |
Jun 08, 2021 | 95.96 | 112.85 | 95.95 | 111.82 | 2,442,897 | +17.12(+18.08%) |
Jun 07, 2021 | 91.00 | 95.65 | 88.88 | 94.70 | 517,729 | +3.74(+4.11%) |
Jun 04, 2021 | 92.45 | 93.99 | 90.18 | 90.96 | 571,046 | -0.45(-0.49%) |
Jun 03, 2021 | 92.86 | 94.54 | 89.04 | 91.41 | 1,166,508 | -2.56(-2.72%) |
Jun 02, 2021 | 86.92 | 94.08 | 86.92 | 93.97 | 834,478 | +6.39(+7.30%) |
Jun 01, 2021 | 90.22 | 92.14 | 84.90 | 87.58 | 981,980 | -2.90(-3.21%) |
May 28, 2021 | 89.25 | 97.76 | 89.17 | 90.48 | 1,281,416 | +2.12(+2.40%) |
May 27, 2021 | 85.85 | 88.83 | 83.99 | 88.36 | 587,644 | +2.54(+2.96%) |
May 26, 2021 | 83.47 | 86.70 | 83.47 | 85.82 | 676,103 | +2.76(+3.32%) |
May 25, 2021 | 86.00 | 86.60 | 82.50 | 83.06 | 610,890 | -1.03(-1.22%) |
May 24, 2021 | 82.95 | 85.25 | 81.56 | 84.09 | 607,954 | +1.77(+2.15%) |
May 21, 2021 | 85.38 | 85.38 | 82.07 | 82.32 | 859,842 | -1.68(-2.00%) |
May 20, 2021 | 85.15 | 85.42 | 81.36 | 84.00 | 995,203 | +1.57(+1.90%) |
May 19, 2021 | 80.00 | 83.82 | 78.00 | 82.43 | 808,381 | -0.81(-0.97%) |
May 18, 2021 | 82.69 | 86.56 | 80.94 | 83.24 | 930,707 | +1.74(+2.13%) |
May 17, 2021 | 82.80 | 82.80 | 78.43 | 81.50 | 784,207 | -1.76(-2.11%) |
May 14, 2021 | 78.99 | 85.66 | 78.02 | 83.26 | 2,033,288 | +5.77(+7.45%) |
May 13, 2021 | 83.65 | 85.85 | 75.45 | 77.49 | 1,343,008 | -5.18(-6.27%) |
May 12, 2021 | 85.94 | 87.22 | 80.51 | 82.67 | 1,107,514 | -6.10(-6.87%) |
May 11, 2021 | 80.32 | 92.94 | 80.03 | 88.77 | 1,535,880 | +1.57(+1.80%) |
May 10, 2021 | 87.30 | 90.62 | 83.51 | 87.20 | 1,487,902 | -1.07(-1.21%) |
May 07, 2021 | 87.00 | 98.95 | 86.00 | 88.27 | 2,969,240 | -10.66(-10.78%) |
May 06, 2021 | 101.15 | 101.15 | 94.95 | 98.93 | 1,475,708 | -3.38(-3.30%) |
May 05, 2021 | 106.94 | 109.47 | 100.45 | 102.31 | 827,290 | -3.97(-3.74%) |
May 04, 2021 | 111.79 | 113.00 | 105.32 | 106.28 | 1,311,507 | -9.21(-7.97%) |