Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 109.46 | 109.83 | 109.36 | 109.68 | 143,767 | +0.27(+0.25%) |
Jul 29, 2021 | 109.46 | 109.48 | 109.40 | 109.42 | 14,399 | -0.47(-0.43%) |
Jul 28, 2021 | 109.91 | 109.94 | 109.88 | 109.89 | 8,642 | +0.10(+0.09%) |
Jul 27, 2021 | 109.77 | 109.80 | 109.75 | 109.78 | 5,846 | -0.59(-0.53%) |
Jul 26, 2021 | 110.37 | 110.39 | 110.35 | 110.37 | 6,069 | -0.17(-0.15%) |
Jul 25, 2021 | 110.48 | 110.56 | 110.50 | 110.54 | 5,303 | -0.01(-0.00%) |
Jul 23, 2021 | 110.11 | 110.59 | 110.09 | 110.54 | 121,398 | +0.41(+0.37%) |
Jul 22, 2021 | 110.11 | 110.16 | 110.10 | 110.13 | 10,727 | -0.13(-0.12%) |
Jul 21, 2021 | 110.28 | 110.29 | 110.26 | 110.26 | 9,087 | +0.34(+0.31%) |
Jul 20, 2021 | 109.83 | 109.92 | 109.85 | 109.92 | 11,408 | +0.42(+0.39%) |
Jul 19, 2021 | 109.41 | 109.51 | 109.45 | 109.50 | 10,251 | -0.43(-0.39%) |
Jul 18, 2021 | 110.04 | 110.09 | 109.93 | 109.93 | 1,578 | -0.12(-0.11%) |
Jul 16, 2021 | 109.83 | 110.34 | 109.73 | 110.05 | 131,493 | +0.26(+0.24%) |
Jul 15, 2021 | 109.83 | 109.84 | 109.77 | 109.79 | 4,956 | -0.21(-0.19%) |
Jul 14, 2021 | 109.94 | 110.00 | 109.94 | 110.00 | 10,241 | -0.61(-0.55%) |
Jul 13, 2021 | 110.63 | 110.64 | 110.59 | 110.60 | 8,953 | +0.27(+0.24%) |
Jul 12, 2021 | 110.35 | 110.35 | 110.31 | 110.33 | 7,051 | +0.17(+0.15%) |
Jul 11, 2021 | 110.16 | 110.24 | 110.12 | 110.17 | 1,958 | +0.14(+0.12%) |
Jul 09, 2021 | 109.72 | 110.25 | 109.75 | 110.03 | 145,066 | +0.21(+0.19%) |
Jul 08, 2021 | 109.72 | 109.82 | 109.75 | 109.82 | 7,449 | -0.78(-0.71%) |
Jul 07, 2021 | 110.59 | 110.67 | 110.59 | 110.60 | 6,313 | -0.05(-0.05%) |
Jul 06, 2021 | 110.60 | 110.66 | 110.62 | 110.65 | 12,632 | -0.26(-0.24%) |
Jul 05, 2021 | 110.97 | 110.97 | 110.90 | 110.92 | 6,391 | -0.22(-0.20%) |
Jul 04, 2021 | 110.98 | 111.15 | 110.98 | 111.13 | 2,548 | +0.14(+0.13%) |
Jul 02, 2021 | 111.52 | 111.66 | 110.95 | 110.99 | 127,546 | -0.55(-0.49%) |
Jul 01, 2021 | 111.52 | 111.56 | 111.53 | 111.54 | 3,463 | +0.43(+0.39%) |
Jun 30, 2021 | 111.10 | 111.11 | 111.08 | 111.11 | 5,311 | +0.57(+0.52%) |
Jun 29, 2021 | 110.46 | 110.56 | 110.50 | 110.54 | 9,290 | -0.06(-0.05%) |
Jun 28, 2021 | 110.61 | 110.61 | 110.56 | 110.60 | 4,750 | -0.19(-0.17%) |
Jun 27, 2021 | 110.76 | 110.84 | 110.74 | 110.79 | 1,472 | +0.02(+0.02%) |
Jun 25, 2021 | 110.87 | 110.98 | 110.48 | 110.77 | 115,115 | -0.11(-0.10%) |
Jun 24, 2021 | 110.87 | 110.89 | 110.84 | 110.88 | 5,701 | -0.09(-0.08%) |
Jun 23, 2021 | 110.95 | 110.98 | 110.94 | 110.97 | 14,834 | +0.31(+0.28%) |
Jun 22, 2021 | 110.64 | 110.67 | 110.63 | 110.66 | 5,313 | +0.34(+0.30%) |
Jun 21, 2021 | 110.25 | 110.34 | 110.27 | 110.33 | 7,111 | +0.15(+0.13%) |
Jun 20, 2021 | 110.25 | 110.23 | 110.15 | 110.18 | 1,793 | -0.05(-0.04%) |
Jun 18, 2021 | 110.19 | 110.48 | 109.94 | 110.22 | 178,350 | -0.03(-0.03%) |
Jun 17, 2021 | 110.19 | 110.29 | 110.22 | 110.26 | 9,892 | -0.48(-0.43%) |
Jun 16, 2021 | 110.71 | 110.73 | 110.63 | 110.73 | 11,013 | +0.67(+0.61%) |
Jun 15, 2021 | 110.04 | 110.07 | 110.04 | 110.06 | 7,325 | +0.01(+0.01%) |
Jun 14, 2021 | 110.07 | 110.07 | 110.05 | 110.05 | 5,236 | +0.33(+0.30%) |
Jun 13, 2021 | 109.63 | 109.73 | 109.62 | 109.72 | 1,683 | +0.06(+0.06%) |
Jun 11, 2021 | 109.32 | 109.84 | 109.32 | 109.65 | 123,612 | +0.29(+0.26%) |
Jun 10, 2021 | 109.32 | 109.40 | 109.33 | 109.37 | 12,037 | -0.26(-0.23%) |
Jun 09, 2021 | 109.61 | 109.66 | 109.61 | 109.62 | 3,701 | +0.15(+0.13%) |
Jun 08, 2021 | 109.48 | 109.51 | 109.47 | 109.48 | 4,320 | +0.20(+0.19%) |
Jun 07, 2021 | 109.25 | 109.28 | 109.24 | 109.27 | 7,663 | -0.30(-0.27%) |
Jun 06, 2021 | 109.51 | 109.59 | 109.43 | 109.57 | 1,221 | +0.08(+0.07%) |
Jun 04, 2021 | 110.29 | 110.33 | 109.36 | 109.49 | 128,277 | -0.80(-0.72%) |
Jun 03, 2021 | 110.29 | 110.33 | 110.28 | 110.29 | 3,859 | +0.71(+0.65%) |
Jun 02, 2021 | 109.53 | 109.60 | 109.54 | 109.58 | 7,480 | +0.10(+0.09%) |
Jun 01, 2021 | 109.47 | 109.49 | 109.45 | 109.47 | 5,409 | -0.04(-0.03%) |
May 31, 2021 | 109.57 | 109.58 | 109.51 | 109.51 | 4,315 | -0.36(-0.32%) |
May 30, 2021 | 109.80 | 109.87 | 109.81 | 109.87 | 1,219 | +0.16(+0.15%) |
May 28, 2021 | 109.80 | 110.20 | 109.70 | 109.70 | 141,306 | -0.14(-0.12%) |
May 27, 2021 | 109.80 | 109.86 | 109.80 | 109.84 | 4,165 | +0.70(+0.64%) |
May 26, 2021 | 109.14 | 109.16 | 109.11 | 109.14 | 8,712 | +0.36(+0.33%) |
May 25, 2021 | 108.75 | 108.81 | 108.75 | 108.79 | 6,539 | -0.03(-0.03%) |
May 24, 2021 | 108.74 | 108.83 | 108.75 | 108.82 | 10,833 | -0.11(-0.10%) |
May 23, 2021 | 108.91 | 108.99 | 108.90 | 108.93 | 1,401 | -0.01(-0.01%) |
May 21, 2021 | 108.75 | 109.00 | 108.61 | 108.94 | 130,718 | +0.11(+0.10%) |
May 20, 2021 | 108.75 | 108.86 | 108.76 | 108.83 | 5,258 | -0.39(-0.36%) |
May 19, 2021 | 109.19 | 109.23 | 109.18 | 109.23 | 12,876 | +0.31(+0.28%) |
May 18, 2021 | 108.88 | 108.93 | 108.87 | 108.92 | 4,584 | -0.27(-0.25%) |
May 17, 2021 | 109.16 | 109.21 | 109.18 | 109.19 | 6,501 | -0.19(-0.17%) |
May 16, 2021 | 109.35 | 109.40 | 109.23 | 109.38 | 1,360 | +0.03(+0.02%) |
May 14, 2021 | 109.35 | 109.65 | 109.19 | 109.36 | 134,846 | -0.12(-0.11%) |
May 13, 2021 | 109.43 | 109.49 | 109.45 | 109.47 | 8,960 | -0.19(-0.18%) |
May 12, 2021 | 109.67 | 109.70 | 109.63 | 109.67 | 7,184 | +1.00(+0.92%) |
May 11, 2021 | 108.61 | 108.67 | 108.60 | 108.67 | 3,986 | -0.15(-0.14%) |
May 10, 2021 | 108.78 | 108.84 | 108.78 | 108.81 | 11,065 | +0.28(+0.26%) |
May 09, 2021 | 108.63 | 108.62 | 108.47 | 108.53 | 1,786 | -0.02(-0.02%) |
May 07, 2021 | 109.08 | 109.28 | 108.34 | 108.56 | 161,982 | -0.48(-0.44%) |
May 06, 2021 | 109.08 | 109.09 | 109.03 | 109.04 | 6,828 | -0.17(-0.15%) |
May 05, 2021 | 109.17 | 109.21 | 109.17 | 109.20 | 12,015 | -0.12(-0.11%) |
May 04, 2021 | 109.29 | 109.33 | 109.27 | 109.33 | 4,688 | +0.24(+0.22%) |
May 03, 2021 | 109.05 | 109.09 | 109.03 | 109.08 | 8,001 | -0.21(-0.19%) |