Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 117.74 | 118.91 | 117.74 | 118.16 | 1,141,519 | +0.20(+0.17%) |
Jul 29, 2021 | 116.68 | 118.73 | 116.68 | 117.97 | 1,065,291 | +1.50(+1.28%) |
Jul 28, 2021 | 116.64 | 117.31 | 115.44 | 116.47 | 1,102,328 | +0.12(+0.10%) |
Jul 27, 2021 | 115.13 | 116.58 | 111.82 | 116.35 | 1,731,114 | +1.66(+1.45%) |
Jul 26, 2021 | 113.14 | 115.11 | 113.14 | 114.69 | 1,136,808 | +0.78(+0.68%) |
Jul 23, 2021 | 113.87 | 114.26 | 112.45 | 113.91 | 722,165 | +1.39(+1.23%) |
Jul 22, 2021 | 113.72 | 113.72 | 111.52 | 112.52 | 878,121 | -0.75(-0.66%) |
Jul 21, 2021 | 113.40 | 113.98 | 112.98 | 113.27 | 521,572 | -0.33(-0.29%) |
Jul 20, 2021 | 111.28 | 114.42 | 111.28 | 113.61 | 820,543 | +2.62(+2.36%) |
Jul 19, 2021 | 112.47 | 113.75 | 110.40 | 110.99 | 1,163,872 | -2.94(-2.58%) |
Jul 16, 2021 | 113.53 | 114.83 | 113.21 | 113.93 | 954,149 | +1.19(+1.06%) |
Jul 15, 2021 | 110.64 | 112.83 | 110.30 | 112.74 | 1,010,644 | +1.74(+1.57%) |
Jul 14, 2021 | 110.86 | 111.33 | 110.57 | 111.00 | 462,019 | +0.61(+0.55%) |
Jul 13, 2021 | 111.39 | 111.54 | 109.98 | 110.39 | 537,802 | -1.05(-0.94%) |
Jul 12, 2021 | 112.31 | 112.45 | 110.51 | 111.44 | 636,625 | -0.60(-0.54%) |
Jul 09, 2021 | 111.40 | 112.20 | 111.06 | 112.04 | 471,428 | +1.18(+1.07%) |
Jul 08, 2021 | 110.83 | 111.92 | 110.56 | 110.86 | 745,675 | -0.98(-0.88%) |
Jul 07, 2021 | 110.81 | 112.07 | 110.81 | 111.84 | 537,677 | +1.17(+1.06%) |
Jul 06, 2021 | 110.65 | 111.00 | 109.59 | 110.67 | 725,774 | -0.02(-0.02%) |
Jul 02, 2021 | 108.75 | 111.10 | 108.67 | 110.69 | 648,967 | +2.01(+1.85%) |
Jul 01, 2021 | 108.47 | 109.20 | 108.25 | 108.69 | 669,934 | +0.61(+0.56%) |
Jun 30, 2021 | 107.77 | 108.41 | 107.41 | 108.08 | 819,173 | +0.38(+0.36%) |
Jun 29, 2021 | 107.52 | 108.61 | 107.22 | 107.69 | 526,220 | -0.10(-0.09%) |
Jun 28, 2021 | 109.50 | 109.59 | 107.06 | 107.79 | 641,742 | -1.56(-1.43%) |
Jun 25, 2021 | 108.51 | 109.54 | 108.16 | 109.36 | 1,823,829 | +0.78(+0.72%) |
Jun 24, 2021 | 108.23 | 109.04 | 107.68 | 108.58 | 781,525 | +0.66(+0.61%) |
Jun 23, 2021 | 109.68 | 109.70 | 107.92 | 107.92 | 734,873 | -1.88(-1.71%) |
Jun 22, 2021 | 109.02 | 109.95 | 108.33 | 109.80 | 848,183 | +1.55(+1.43%) |
Jun 21, 2021 | 107.02 | 108.34 | 105.57 | 108.25 | 749,129 | +1.50(+1.40%) |
Jun 18, 2021 | 106.17 | 107.50 | 106.10 | 106.76 | 1,023,967 | -0.42(-0.39%) |
Jun 17, 2021 | 105.27 | 107.55 | 104.66 | 107.18 | 1,188,454 | +1.88(+1.79%) |
Jun 16, 2021 | 106.16 | 106.16 | 104.57 | 105.30 | 1,260,285 | -0.57(-0.54%) |
Jun 15, 2021 | 105.14 | 106.06 | 104.62 | 105.87 | 690,555 | +0.78(+0.74%) |
Jun 14, 2021 | 104.88 | 105.32 | 104.42 | 105.09 | 613,496 | +0.22(+0.21%) |
Jun 11, 2021 | 105.29 | 105.67 | 103.83 | 104.88 | 797,348 | -0.07(-0.07%) |
Jun 10, 2021 | 104.36 | 105.02 | 103.23 | 104.95 | 1,025,710 | +1.14(+1.10%) |
Jun 09, 2021 | 103.92 | 104.81 | 103.20 | 103.80 | 456,411 | -0.66(-0.63%) |
Jun 08, 2021 | 103.32 | 104.52 | 103.03 | 104.46 | 680,149 | +1.44(+1.39%) |
Jun 07, 2021 | 103.74 | 104.01 | 102.58 | 103.03 | 823,286 | -1.01(-0.97%) |
Jun 04, 2021 | 103.33 | 104.15 | 102.79 | 104.04 | 556,449 | +1.44(+1.40%) |
Jun 03, 2021 | 103.68 | 103.68 | 101.83 | 102.60 | 926,209 | -1.13(-1.09%) |
Jun 02, 2021 | 105.41 | 105.80 | 103.50 | 103.74 | 626,823 | -0.60(-0.58%) |
Jun 01, 2021 | 106.02 | 106.13 | 104.02 | 104.34 | 893,798 | -0.97(-0.92%) |
May 28, 2021 | 106.12 | 106.12 | 104.65 | 105.31 | 2,449,695 | +0.00(+0.00%) |
May 27, 2021 | 106.00 | 106.28 | 105.12 | 105.31 | 2,931,104 | -0.53(-0.50%) |
May 26, 2021 | 106.48 | 106.75 | 105.64 | 105.84 | 508,958 | -0.52(-0.49%) |
May 25, 2021 | 107.62 | 107.87 | 106.08 | 106.36 | 807,091 | -1.11(-1.03%) |
May 24, 2021 | 107.23 | 107.90 | 106.29 | 107.47 | 708,943 | +0.97(+0.91%) |
May 21, 2021 | 106.80 | 107.81 | 105.37 | 106.50 | 983,416 | -0.05(-0.05%) |
May 20, 2021 | 105.05 | 106.89 | 104.72 | 106.55 | 799,255 | +2.04(+1.95%) |
May 19, 2021 | 104.25 | 104.67 | 103.00 | 104.51 | 690,370 | -0.57(-0.54%) |
May 18, 2021 | 106.40 | 107.00 | 104.97 | 105.08 | 1,444,224 | -1.16(-1.09%) |
May 17, 2021 | 105.60 | 106.49 | 105.27 | 106.24 | 1,004,513 | -0.01(-0.01%) |
May 14, 2021 | 104.45 | 106.34 | 104.11 | 106.25 | 1,022,772 | +2.45(+2.36%) |
May 13, 2021 | 101.77 | 104.30 | 101.77 | 103.80 | 1,169,630 | +2.60(+2.57%) |
May 12, 2021 | 103.08 | 103.17 | 101.05 | 101.21 | 777,953 | -1.88(-1.82%) |
May 11, 2021 | 103.39 | 104.17 | 102.41 | 103.08 | 827,151 | -1.66(-1.59%) |
May 10, 2021 | 104.34 | 106.02 | 104.25 | 104.75 | 1,590,548 | +0.31(+0.29%) |
May 07, 2021 | 103.98 | 104.86 | 103.49 | 104.44 | 913,180 | +1.12(+1.08%) |
May 06, 2021 | 105.14 | 105.41 | 102.59 | 103.32 | 710,988 | -1.50(-1.43%) |
May 05, 2021 | 104.88 | 105.63 | 103.51 | 104.83 | 979,985 | +0.18(+0.17%) |
May 04, 2021 | 103.96 | 104.89 | 103.53 | 104.65 | 1,394,967 | +0.41(+0.40%) |