Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 116.48 | 117.82 | 116.19 | 116.79 | 135,461 | -1.04(-0.88%) |
Jul 29, 2021 | 117.51 | 118.28 | 116.59 | 117.83 | 100,401 | +1.38(+1.19%) |
Jul 28, 2021 | 116.53 | 117.12 | 114.52 | 116.45 | 115,521 | +1.21(+1.05%) |
Jul 27, 2021 | 114.73 | 116.71 | 114.19 | 115.23 | 79,694 | -0.39(-0.33%) |
Jul 26, 2021 | 115.33 | 115.90 | 114.45 | 115.62 | 102,136 | +0.33(+0.28%) |
Jul 23, 2021 | 116.00 | 116.00 | 114.76 | 115.29 | 177,645 | +0.24(+0.21%) |
Jul 22, 2021 | 115.72 | 115.72 | 114.09 | 115.05 | 144,685 | -0.68(-0.59%) |
Jul 21, 2021 | 115.27 | 116.45 | 114.93 | 115.73 | 115,133 | +1.00(+0.87%) |
Jul 20, 2021 | 110.72 | 115.36 | 110.72 | 114.74 | 294,940 | +4.06(+3.67%) |
Jul 19, 2021 | 112.02 | 113.21 | 109.84 | 110.68 | 193,356 | -3.75(-3.28%) |
Jul 16, 2021 | 117.30 | 117.30 | 114.31 | 114.43 | 139,785 | -1.54(-1.33%) |
Jul 15, 2021 | 115.09 | 116.59 | 115.03 | 115.97 | 83,657 | -0.40(-0.34%) |
Jul 14, 2021 | 117.07 | 118.26 | 115.23 | 116.37 | 149,345 | -0.22(-0.19%) |
Jul 13, 2021 | 117.00 | 118.35 | 116.24 | 116.58 | 180,209 | -3.37(-2.81%) |
Jul 12, 2021 | 118.94 | 120.16 | 118.22 | 119.95 | 117,107 | -0.33(-0.27%) |
Jul 09, 2021 | 118.98 | 120.42 | 118.18 | 120.28 | 148,859 | +2.81(+2.40%) |
Jul 08, 2021 | 119.36 | 120.35 | 116.72 | 117.46 | 199,309 | -3.64(-3.01%) |
Jul 07, 2021 | 118.68 | 121.39 | 118.39 | 121.11 | 254,088 | +2.06(+1.73%) |
Jul 06, 2021 | 119.05 | 119.44 | 116.48 | 119.04 | 425,616 | -0.44(-0.37%) |
Jul 02, 2021 | 118.00 | 119.89 | 117.20 | 119.49 | 245,429 | +1.98(+1.69%) |
Jul 01, 2021 | 117.48 | 118.08 | 117.02 | 117.50 | 214,306 | +0.26(+0.22%) |
Jun 30, 2021 | 116.36 | 117.71 | 115.58 | 117.25 | 136,309 | +0.83(+0.71%) |
Jun 29, 2021 | 118.68 | 118.95 | 116.40 | 116.42 | 112,338 | -1.60(-1.36%) |
Jun 28, 2021 | 117.21 | 119.53 | 116.81 | 118.02 | 165,388 | -2.51(-2.08%) |
Jun 25, 2021 | 119.61 | 120.60 | 119.23 | 120.52 | 369,150 | +1.03(+0.86%) |
Jun 24, 2021 | 119.91 | 119.91 | 117.57 | 119.50 | 177,103 | +0.32(+0.27%) |
Jun 23, 2021 | 119.76 | 119.97 | 118.83 | 119.18 | 168,816 | -0.48(-0.40%) |
Jun 22, 2021 | 121.19 | 121.19 | 119.30 | 119.66 | 103,259 | -2.13(-1.75%) |
Jun 21, 2021 | 119.62 | 121.97 | 119.62 | 121.80 | 104,418 | +3.06(+2.58%) |
Jun 18, 2021 | 118.26 | 119.80 | 117.60 | 118.74 | 309,369 | -1.69(-1.40%) |
Jun 17, 2021 | 124.25 | 124.25 | 120.15 | 120.42 | 146,100 | -3.79(-3.05%) |
Jun 16, 2021 | 124.70 | 125.69 | 123.80 | 124.22 | 161,341 | -0.97(-0.77%) |
Jun 15, 2021 | 125.33 | 125.98 | 124.40 | 125.18 | 97,001 | +0.16(+0.13%) |
Jun 14, 2021 | 126.33 | 126.74 | 124.17 | 125.02 | 210,964 | -1.63(-1.28%) |
Jun 11, 2021 | 125.79 | 126.68 | 125.24 | 126.65 | 119,664 | +1.72(+1.37%) |
Jun 10, 2021 | 126.00 | 126.00 | 124.27 | 124.94 | 112,089 | +0.27(+0.21%) |
Jun 09, 2021 | 126.09 | 126.09 | 124.29 | 124.67 | 123,089 | -1.65(-1.30%) |
Jun 08, 2021 | 123.60 | 126.47 | 122.35 | 126.31 | 180,415 | +3.08(+2.50%) |
Jun 07, 2021 | 123.97 | 124.45 | 122.31 | 123.23 | 203,964 | -0.68(-0.55%) |
Jun 04, 2021 | 123.23 | 124.22 | 122.80 | 123.91 | 165,915 | +1.01(+0.82%) |
Jun 03, 2021 | 121.85 | 123.14 | 120.43 | 122.90 | 181,536 | +0.25(+0.20%) |
Jun 02, 2021 | 124.95 | 124.95 | 122.24 | 122.66 | 135,582 | -2.12(-1.70%) |
Jun 01, 2021 | 124.72 | 124.99 | 123.94 | 124.78 | 164,820 | +1.23(+1.00%) |
May 28, 2021 | 125.06 | 125.17 | 122.37 | 123.55 | 217,499 | -1.36(-1.09%) |
May 27, 2021 | 125.07 | 126.73 | 124.16 | 124.91 | 269,470 | +1.68(+1.36%) |
May 26, 2021 | 122.82 | 123.61 | 122.17 | 123.23 | 221,481 | +0.66(+0.54%) |
May 25, 2021 | 124.30 | 125.36 | 122.41 | 122.57 | 138,742 | -1.63(-1.31%) |
May 24, 2021 | 125.53 | 125.53 | 123.64 | 124.20 | 121,877 | -0.50(-0.40%) |
May 21, 2021 | 124.35 | 125.90 | 124.12 | 124.70 | 106,686 | +1.64(+1.33%) |
May 20, 2021 | 124.18 | 124.18 | 122.44 | 123.06 | 280,708 | -0.66(-0.53%) |
May 19, 2021 | 121.97 | 123.80 | 121.19 | 123.72 | 122,923 | +0.07(+0.06%) |
May 18, 2021 | 125.62 | 125.74 | 123.58 | 123.65 | 93,157 | -2.24(-1.78%) |
May 17, 2021 | 125.00 | 126.25 | 124.22 | 125.89 | 156,282 | -0.17(-0.13%) |
May 14, 2021 | 125.58 | 126.67 | 123.73 | 126.06 | 118,857 | +1.61(+1.29%) |
May 13, 2021 | 120.06 | 125.37 | 120.01 | 124.45 | 180,075 | +4.21(+3.50%) |
May 12, 2021 | 124.01 | 124.30 | 120.21 | 120.24 | 189,614 | -3.38(-2.73%) |
May 11, 2021 | 124.80 | 125.88 | 122.97 | 123.62 | 167,029 | -3.70(-2.90%) |
May 10, 2021 | 130.76 | 131.32 | 127.24 | 127.32 | 172,592 | -3.29(-2.52%) |
May 07, 2021 | 128.05 | 131.48 | 127.48 | 130.61 | 165,153 | +2.68(+2.10%) |
May 06, 2021 | 124.92 | 128.01 | 124.92 | 127.93 | 191,642 | +2.81(+2.24%) |
May 05, 2021 | 125.97 | 126.86 | 124.61 | 125.12 | 197,387 | -1.26(-1.00%) |
May 04, 2021 | 125.64 | 126.93 | 124.77 | 126.38 | 185,591 | +0.16(+0.12%) |