Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 117.47 | 118.05 | 117.47 | 117.70 | 13,072 | -0.31(-0.26%) |
Jul 29, 2021 | 118.02 | 118.27 | 117.99 | 118.01 | 11,196 | +0.38(+0.33%) |
Jul 28, 2021 | 117.87 | 117.95 | 117.45 | 117.62 | 51,981 | -0.12(-0.11%) |
Jul 27, 2021 | 117.58 | 117.75 | 117.01 | 117.75 | 11,081 | -0.21(-0.18%) |
Jul 26, 2021 | 117.95 | 118.00 | 117.66 | 117.96 | 18,805 | +0.00(+0.00%) |
Jul 23, 2021 | 117.15 | 118.03 | 117.11 | 117.96 | 29,199 | +1.23(+1.05%) |
Jul 22, 2021 | 116.47 | 116.74 | 116.32 | 116.73 | 14,478 | +0.20(+0.17%) |
Jul 21, 2021 | 115.90 | 116.53 | 115.90 | 116.53 | 14,330 | +0.73(+0.63%) |
Jul 20, 2021 | 115.03 | 116.06 | 115.03 | 115.80 | 15,265 | +1.52(+1.33%) |
Jul 19, 2021 | 114.82 | 114.87 | 113.66 | 114.28 | 13,535 | -1.52(-1.31%) |
Jul 16, 2021 | 116.61 | 116.62 | 115.78 | 115.80 | 8,968 | -0.55(-0.47%) |
Jul 15, 2021 | 116.10 | 116.40 | 116.05 | 116.35 | 89,082 | -0.25(-0.21%) |
Jul 14, 2021 | 116.87 | 116.99 | 116.42 | 116.60 | 12,421 | +0.17(+0.15%) |
Jul 13, 2021 | 116.44 | 116.96 | 116.38 | 116.42 | 6,677 | -0.27(-0.23%) |
Jul 12, 2021 | 116.20 | 116.72 | 116.20 | 116.69 | 9,635 | +0.25(+0.21%) |
Jul 09, 2021 | 115.99 | 116.51 | 115.89 | 116.44 | 11,997 | +1.15(+1.00%) |
Jul 08, 2021 | 115.01 | 115.61 | 114.71 | 115.29 | 16,096 | -1.00(-0.86%) |
Jul 07, 2021 | 116.07 | 116.36 | 115.83 | 116.29 | 15,485 | +0.47(+0.41%) |
Jul 06, 2021 | 115.95 | 115.95 | 115.18 | 115.82 | 30,186 | -0.34(-0.29%) |
Jul 02, 2021 | 115.53 | 116.21 | 115.53 | 116.15 | 33,107 | +0.92(+0.80%) |
Jul 01, 2021 | 114.82 | 115.31 | 114.82 | 115.23 | 23,592 | +0.48(+0.42%) |
Jun 30, 2021 | 114.68 | 114.80 | 114.57 | 114.75 | 28,153 | +0.10(+0.08%) |
Jun 29, 2021 | 114.92 | 114.92 | 114.61 | 114.66 | 20,511 | -0.03(-0.02%) |
Jun 28, 2021 | 114.47 | 114.69 | 114.37 | 114.68 | 8,613 | +0.26(+0.22%) |
Jun 25, 2021 | 114.03 | 114.45 | 114.03 | 114.42 | 10,156 | +0.59(+0.51%) |
Jun 24, 2021 | 113.78 | 113.94 | 113.70 | 113.84 | 9,246 | +0.72(+0.64%) |
Jun 23, 2021 | 113.35 | 113.41 | 113.12 | 113.12 | 16,517 | -0.33(-0.29%) |
Jun 22, 2021 | 112.78 | 113.53 | 112.78 | 113.44 | 13,513 | +0.53(+0.47%) |
Jun 21, 2021 | 112.13 | 112.92 | 112.13 | 112.92 | 37,470 | +1.50(+1.34%) |
Jun 18, 2021 | 112.06 | 112.06 | 111.34 | 111.42 | 15,464 | -1.44(-1.28%) |
Jun 17, 2021 | 112.85 | 113.11 | 112.52 | 112.86 | 27,206 | -0.01(-0.01%) |
Jun 16, 2021 | 113.90 | 113.90 | 112.40 | 112.87 | 16,715 | -0.76(-0.67%) |
Jun 15, 2021 | 113.73 | 113.77 | 113.53 | 113.63 | 8,965 | -0.30(-0.26%) |
Jun 14, 2021 | 113.69 | 113.92 | 113.36 | 113.92 | 25,609 | +0.21(+0.19%) |
Jun 11, 2021 | 113.89 | 113.89 | 113.37 | 113.71 | 18,159 | +0.01(+0.01%) |
Jun 10, 2021 | 113.08 | 113.77 | 113.08 | 113.70 | 19,960 | +0.69(+0.61%) |
Jun 09, 2021 | 113.15 | 113.40 | 113.00 | 113.01 | 45,946 | -0.05(-0.04%) |
Jun 08, 2021 | 113.54 | 113.54 | 112.72 | 113.06 | 20,265 | -0.05(-0.04%) |
Jun 07, 2021 | 113.22 | 113.22 | 112.91 | 113.11 | 31,127 | -0.06(-0.06%) |
Jun 04, 2021 | 112.82 | 113.19 | 112.81 | 113.17 | 21,217 | +0.97(+0.86%) |
Jun 03, 2021 | 112.04 | 112.37 | 111.47 | 112.20 | 33,516 | -0.06(-0.05%) |
Jun 02, 2021 | 112.18 | 112.46 | 112.16 | 112.26 | 10,320 | +0.29(+0.26%) |
Jun 01, 2021 | 113.09 | 113.09 | 111.90 | 111.97 | 43,768 | -0.24(-0.21%) |
May 28, 2021 | 112.53 | 112.59 | 112.21 | 112.21 | 10,392 | +0.11(+0.10%) |
May 27, 2021 | 112.34 | 112.36 | 111.95 | 112.10 | 32,255 | +0.19(+0.17%) |
May 26, 2021 | 111.75 | 112.05 | 111.69 | 111.91 | 16,491 | +0.16(+0.14%) |
May 25, 2021 | 112.28 | 112.41 | 111.67 | 111.75 | 65,131 | -0.48(-0.43%) |
May 24, 2021 | 112.00 | 112.55 | 112.00 | 112.22 | 10,253 | +0.72(+0.65%) |
May 21, 2021 | 111.89 | 112.17 | 111.49 | 111.50 | 12,554 | +0.04(+0.03%) |
May 20, 2021 | 110.30 | 111.78 | 110.30 | 111.46 | 11,222 | +1.15(+1.04%) |
May 19, 2021 | 109.54 | 110.31 | 109.02 | 110.31 | 15,100 | -0.46(-0.41%) |
May 18, 2021 | 111.74 | 111.74 | 110.77 | 110.77 | 13,592 | -0.72(-0.65%) |
May 17, 2021 | 111.37 | 111.63 | 111.25 | 111.49 | 14,865 | -0.25(-0.23%) |
May 14, 2021 | 111.08 | 111.94 | 111.08 | 111.75 | 26,595 | +1.38(+1.25%) |
May 13, 2021 | 109.03 | 110.72 | 109.03 | 110.37 | 43,197 | +1.48(+1.36%) |
May 12, 2021 | 110.70 | 110.70 | 108.81 | 108.89 | 71,422 | -2.04(-1.84%) |
May 11, 2021 | 111.21 | 111.37 | 110.44 | 110.93 | 32,790 | -1.11(-0.99%) |
May 10, 2021 | 113.04 | 113.22 | 112.04 | 112.04 | 49,039 | -0.58(-0.51%) |
May 07, 2021 | 112.37 | 112.67 | 112.31 | 112.62 | 39,606 | +0.75(+0.67%) |
May 06, 2021 | 110.72 | 111.87 | 110.67 | 111.87 | 17,703 | +0.97(+0.88%) |
May 05, 2021 | 111.02 | 111.17 | 110.76 | 110.90 | 25,501 | +0.15(+0.14%) |
May 04, 2021 | 110.86 | 110.86 | 109.97 | 110.74 | 57,858 | -0.37(-0.34%) |