Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 118.34 | 119.24 | 118.32 | 119.06 | 217,846 | -0.18(-0.15%) |
Jul 29, 2021 | 118.61 | 119.66 | 118.58 | 119.24 | 173,562 | +0.60(+0.50%) |
Jul 28, 2021 | 118.57 | 119.09 | 117.44 | 118.64 | 301,696 | +0.18(+0.15%) |
Jul 27, 2021 | 119.64 | 119.66 | 116.96 | 118.47 | 296,633 | -1.36(-1.13%) |
Jul 26, 2021 | 119.57 | 119.96 | 119.16 | 119.83 | 443,993 | -0.02(-0.02%) |
Jul 23, 2021 | 119.23 | 119.88 | 118.89 | 119.84 | 499,071 | +1.18(+1.00%) |
Jul 22, 2021 | 118.06 | 118.80 | 118.06 | 118.66 | 164,596 | +0.79(+0.67%) |
Jul 21, 2021 | 116.71 | 117.87 | 116.58 | 117.87 | 340,768 | +1.23(+1.06%) |
Jul 20, 2021 | 115.31 | 117.31 | 114.72 | 116.64 | 491,677 | +1.88(+1.64%) |
Jul 19, 2021 | 114.71 | 115.23 | 114.03 | 114.76 | 334,959 | -1.47(-1.26%) |
Jul 16, 2021 | 117.71 | 118.06 | 116.08 | 116.23 | 185,580 | -1.05(-0.89%) |
Jul 15, 2021 | 118.22 | 118.29 | 116.58 | 117.27 | 303,895 | -1.11(-0.93%) |
Jul 14, 2021 | 118.83 | 119.17 | 117.92 | 118.38 | 192,437 | +0.54(+0.46%) |
Jul 13, 2021 | 117.43 | 118.76 | 117.29 | 117.84 | 200,801 | +0.25(+0.22%) |
Jul 12, 2021 | 118.08 | 118.14 | 117.25 | 117.59 | 147,614 | +0.00(+0.00%) |
Jul 09, 2021 | 116.44 | 117.71 | 116.17 | 117.59 | 217,010 | +1.11(+0.96%) |
Jul 08, 2021 | 115.53 | 116.85 | 115.11 | 116.47 | 344,316 | -1.16(-0.99%) |
Jul 07, 2021 | 117.99 | 118.09 | 116.73 | 117.64 | 189,961 | +0.44(+0.38%) |
Jul 06, 2021 | 116.92 | 117.67 | 116.04 | 117.19 | 284,414 | +0.55(+0.47%) |
Jul 02, 2021 | 115.80 | 116.73 | 115.79 | 116.65 | 240,780 | +1.44(+1.25%) |
Jul 01, 2021 | 114.96 | 115.29 | 114.47 | 115.21 | 197,432 | +0.02(+0.02%) |
Jun 30, 2021 | 115.42 | 115.50 | 114.93 | 115.19 | 386,612 | -0.38(-0.33%) |
Jun 29, 2021 | 114.85 | 115.59 | 114.59 | 115.57 | 334,494 | +0.79(+0.69%) |
Jun 28, 2021 | 114.00 | 114.89 | 114.00 | 114.78 | 208,345 | +1.30(+1.15%) |
Jun 25, 2021 | 113.74 | 113.82 | 113.28 | 113.48 | 197,310 | -0.16(-0.14%) |
Jun 24, 2021 | 113.58 | 113.98 | 113.34 | 113.64 | 245,050 | +0.81(+0.72%) |
Jun 23, 2021 | 112.91 | 113.20 | 112.58 | 112.82 | 163,108 | -0.05(-0.04%) |
Jun 22, 2021 | 111.79 | 112.89 | 111.65 | 112.87 | 229,781 | +1.09(+0.97%) |
Jun 21, 2021 | 110.77 | 111.84 | 109.96 | 111.79 | 231,290 | +1.06(+0.95%) |
Jun 18, 2021 | 111.15 | 111.58 | 110.56 | 110.73 | 255,779 | -0.95(-0.85%) |
Jun 17, 2021 | 109.96 | 112.08 | 109.96 | 111.68 | 445,959 | +1.40(+1.27%) |
Jun 16, 2021 | 110.84 | 111.17 | 109.10 | 110.29 | 232,423 | -0.42(-0.38%) |
Jun 15, 2021 | 111.45 | 111.45 | 110.51 | 110.70 | 357,396 | -0.81(-0.73%) |
Jun 14, 2021 | 110.49 | 111.52 | 110.16 | 111.52 | 339,345 | +1.24(+1.12%) |
Jun 11, 2021 | 109.76 | 110.31 | 109.64 | 110.28 | 186,225 | +0.72(+0.66%) |
Jun 10, 2021 | 108.82 | 109.70 | 108.51 | 109.55 | 313,437 | +0.95(+0.87%) |
Jun 09, 2021 | 109.20 | 109.34 | 108.61 | 108.61 | 169,600 | -0.07(-0.06%) |
Jun 08, 2021 | 109.08 | 109.58 | 108.27 | 108.67 | 178,148 | +0.13(+0.12%) |
Jun 07, 2021 | 108.28 | 108.58 | 108.01 | 108.55 | 243,578 | +0.14(+0.13%) |
Jun 04, 2021 | 107.08 | 108.51 | 107.08 | 108.41 | 275,388 | +2.06(+1.94%) |
Jun 03, 2021 | 106.72 | 106.98 | 105.78 | 106.35 | 262,310 | -1.20(-1.12%) |
Jun 02, 2021 | 107.11 | 107.88 | 107.05 | 107.55 | 278,537 | +0.67(+0.63%) |
Jun 01, 2021 | 107.84 | 107.99 | 106.61 | 106.88 | 374,077 | -0.45(-0.42%) |
May 28, 2021 | 107.54 | 108.01 | 107.32 | 107.33 | 237,207 | +0.25(+0.24%) |
May 27, 2021 | 107.45 | 107.80 | 107.04 | 107.07 | 286,473 | -0.42(-0.39%) |
May 26, 2021 | 107.59 | 107.86 | 107.20 | 107.49 | 927,704 | +0.15(+0.14%) |
May 25, 2021 | 107.78 | 107.97 | 107.11 | 107.35 | 229,198 | +0.02(+0.02%) |
May 24, 2021 | 106.35 | 107.67 | 106.23 | 107.33 | 252,893 | +1.88(+1.78%) |
May 21, 2021 | 106.52 | 106.72 | 105.39 | 105.45 | 277,337 | -0.54(-0.51%) |
May 20, 2021 | 104.43 | 106.31 | 104.32 | 105.99 | 308,434 | +2.10(+2.02%) |
May 19, 2021 | 101.83 | 103.98 | 101.78 | 103.89 | 235,056 | +0.30(+0.29%) |
May 18, 2021 | 104.58 | 104.94 | 103.53 | 103.59 | 126,663 | -0.68(-0.66%) |
May 17, 2021 | 104.36 | 104.46 | 103.23 | 104.27 | 194,202 | -0.72(-0.69%) |
May 14, 2021 | 103.78 | 105.35 | 103.53 | 104.99 | 265,141 | +2.42(+2.36%) |
May 13, 2021 | 102.50 | 103.59 | 101.83 | 102.57 | 417,358 | +1.08(+1.07%) |
May 12, 2021 | 103.10 | 103.48 | 101.21 | 101.49 | 455,268 | -3.08(-2.94%) |
May 11, 2021 | 102.50 | 104.78 | 101.87 | 104.56 | 507,614 | -0.07(-0.06%) |
May 10, 2021 | 107.08 | 107.08 | 104.63 | 104.63 | 371,753 | -2.82(-2.63%) |
May 07, 2021 | 107.40 | 108.12 | 107.02 | 107.45 | 187,377 | +1.06(+1.00%) |
May 06, 2021 | 105.76 | 106.43 | 104.65 | 106.39 | 182,525 | +0.57(+0.53%) |
May 05, 2021 | 106.92 | 107.08 | 105.56 | 105.82 | 234,693 | -0.23(-0.21%) |
May 04, 2021 | 107.32 | 107.37 | 104.87 | 106.05 | 334,666 | -2.19(-2.02%) |