Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 125.65 | 132.91 | 124.58 | 126.01 | 922,701 | -0.13(-0.10%) |
Jul 29, 2021 | 128.29 | 129.67 | 125.72 | 126.14 | 363,228 | -1.22(-0.96%) |
Jul 28, 2021 | 123.26 | 127.84 | 122.48 | 127.36 | 354,702 | +3.80(+3.08%) |
Jul 27, 2021 | 122.71 | 123.91 | 119.02 | 123.56 | 366,030 | +1.22(+1.00%) |
Jul 26, 2021 | 126.15 | 126.89 | 121.75 | 122.34 | 373,936 | -4.17(-3.30%) |
Jul 23, 2021 | 125.01 | 127.17 | 121.80 | 126.51 | 438,569 | +3.59(+2.92%) |
Jul 22, 2021 | 125.11 | 126.85 | 122.46 | 122.92 | 377,267 | -2.39(-1.91%) |
Jul 21, 2021 | 127.99 | 128.37 | 125.11 | 125.31 | 476,164 | -1.79(-1.41%) |
Jul 20, 2021 | 123.62 | 127.80 | 122.03 | 127.10 | 614,577 | +4.23(+3.44%) |
Jul 19, 2021 | 123.20 | 125.38 | 119.26 | 122.87 | 560,797 | -2.96(-2.35%) |
Jul 16, 2021 | 122.25 | 126.65 | 121.00 | 125.83 | 581,988 | +5.47(+4.54%) |
Jul 15, 2021 | 120.77 | 121.56 | 117.57 | 120.36 | 589,370 | -0.13(-0.11%) |
Jul 14, 2021 | 120.55 | 123.41 | 119.06 | 120.49 | 502,997 | -0.56(-0.46%) |
Jul 13, 2021 | 117.16 | 123.41 | 117.16 | 121.05 | 984,529 | +3.14(+2.66%) |
Jul 12, 2021 | 119.04 | 119.04 | 115.14 | 117.91 | 429,581 | +0.38(+0.32%) |
Jul 09, 2021 | 114.52 | 119.27 | 114.00 | 117.53 | 677,036 | +2.76(+2.40%) |
Jul 08, 2021 | 111.30 | 119.14 | 109.92 | 114.77 | 1,218,288 | +2.52(+2.24%) |
Jul 07, 2021 | 114.75 | 117.33 | 104.12 | 112.25 | 3,416,171 | +13.40(+13.56%) |
Jul 06, 2021 | 99.95 | 100.39 | 98.20 | 98.85 | 321,426 | -0.93(-0.93%) |
Jul 02, 2021 | 99.38 | 100.75 | 99.05 | 99.78 | 386,902 | +0.08(+0.08%) |
Jul 01, 2021 | 97.26 | 100.25 | 96.54 | 99.70 | 329,471 | +2.62(+2.70%) |
Jun 30, 2021 | 97.37 | 100.15 | 96.70 | 97.08 | 548,839 | -0.72(-0.74%) |
Jun 29, 2021 | 95.97 | 98.24 | 95.38 | 97.80 | 539,218 | +1.31(+1.36%) |
Jun 28, 2021 | 98.78 | 99.53 | 94.93 | 96.49 | 350,442 | -1.87(-1.90%) |
Jun 25, 2021 | 97.44 | 100.11 | 97.16 | 98.36 | 1,760,183 | +1.09(+1.12%) |
Jun 24, 2021 | 98.53 | 99.40 | 97.10 | 97.27 | 544,707 | -0.45(-0.46%) |
Jun 23, 2021 | 97.48 | 99.31 | 96.52 | 97.72 | 541,687 | +0.52(+0.53%) |
Jun 22, 2021 | 96.42 | 99.09 | 95.38 | 97.20 | 951,716 | +0.20(+0.21%) |
Jun 21, 2021 | 95.17 | 98.63 | 93.21 | 97.00 | 943,157 | +2.01(+2.12%) |
Jun 18, 2021 | 94.50 | 97.19 | 93.49 | 94.99 | 2,998,955 | +0.72(+0.76%) |
Jun 17, 2021 | 92.88 | 95.09 | 92.56 | 94.27 | 674,968 | +1.29(+1.39%) |
Jun 16, 2021 | 93.44 | 94.71 | 90.90 | 92.98 | 1,473,190 | -0.23(-0.25%) |
Jun 15, 2021 | 100.03 | 100.76 | 92.44 | 93.21 | 1,185,653 | -7.19(-7.16%) |
Jun 14, 2021 | 104.79 | 106.50 | 100.17 | 100.40 | 1,075,256 | -4.62(-4.40%) |
Jun 11, 2021 | 102.89 | 106.56 | 102.70 | 105.02 | 786,316 | +1.56(+1.51%) |
Jun 10, 2021 | 97.58 | 103.83 | 97.56 | 103.46 | 827,413 | +5.80(+5.94%) |
Jun 09, 2021 | 98.20 | 98.91 | 94.50 | 97.66 | 872,977 | +2.30(+2.41%) |
Jun 08, 2021 | 93.62 | 95.89 | 92.55 | 95.36 | 527,601 | +2.79(+3.01%) |
Jun 07, 2021 | 90.75 | 93.80 | 90.75 | 92.57 | 725,410 | +2.54(+2.82%) |
Jun 04, 2021 | 90.00 | 90.19 | 88.41 | 90.03 | 302,432 | +0.49(+0.55%) |
Jun 03, 2021 | 89.73 | 91.44 | 86.90 | 89.54 | 372,323 | -0.39(-0.43%) |
Jun 02, 2021 | 84.96 | 89.95 | 84.96 | 89.93 | 710,924 | +5.16(+6.09%) |
Jun 01, 2021 | 87.82 | 88.63 | 84.18 | 84.77 | 871,197 | -2.23(-2.56%) |
May 28, 2021 | 84.49 | 87.82 | 84.00 | 87.00 | 920,302 | +4.46(+5.40%) |
May 27, 2021 | 80.92 | 82.99 | 80.14 | 82.54 | 533,834 | +1.61(+1.99%) |
May 26, 2021 | 80.00 | 81.28 | 79.31 | 80.93 | 696,922 | +1.38(+1.73%) |
May 25, 2021 | 78.21 | 79.58 | 77.63 | 79.55 | 466,452 | +1.38(+1.77%) |
May 24, 2021 | 80.00 | 80.97 | 76.83 | 78.17 | 780,612 | -0.98(-1.24%) |
May 21, 2021 | 75.75 | 79.83 | 75.38 | 79.15 | 1,004,072 | +3.55(+4.70%) |
May 20, 2021 | 72.49 | 75.73 | 72.10 | 75.60 | 431,419 | +3.11(+4.29%) |
May 19, 2021 | 70.35 | 73.09 | 69.51 | 72.49 | 634,386 | +1.13(+1.58%) |
May 18, 2021 | 70.62 | 73.77 | 70.49 | 71.36 | 453,923 | +1.09(+1.55%) |
May 17, 2021 | 69.62 | 70.75 | 68.07 | 70.27 | 275,498 | +0.42(+0.60%) |
May 14, 2021 | 66.56 | 69.89 | 65.68 | 69.85 | 426,762 | +3.80(+5.75%) |
May 13, 2021 | 68.83 | 69.46 | 65.24 | 66.05 | 471,913 | -2.22(-3.25%) |
May 12, 2021 | 70.87 | 72.60 | 68.22 | 68.27 | 344,707 | -2.20(-3.12%) |
May 11, 2021 | 66.61 | 71.13 | 66.00 | 70.47 | 722,711 | +1.13(+1.63%) |
May 10, 2021 | 69.80 | 74.15 | 69.29 | 69.34 | 791,772 | -2.10(-2.94%) |
May 07, 2021 | 71.92 | 73.63 | 69.56 | 71.44 | 728,068 | +0.65(+0.92%) |
May 06, 2021 | 71.41 | 72.06 | 69.18 | 70.79 | 329,442 | -1.15(-1.60%) |
May 05, 2021 | 71.62 | 73.75 | 71.00 | 71.94 | 380,697 | +0.83(+1.17%) |
May 04, 2021 | 74.69 | 75.46 | 70.67 | 71.11 | 562,605 | -4.40(-5.83%) |