Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 116.47 | 117.81 | 116.18 | 116.78 | 135,472 | -1.04(-0.88%) |
Jul 29, 2021 | 117.50 | 118.27 | 116.58 | 117.82 | 100,409 | +1.38(+1.19%) |
Jul 28, 2021 | 116.53 | 117.11 | 114.51 | 116.44 | 115,530 | +1.21(+1.05%) |
Jul 27, 2021 | 114.72 | 116.70 | 114.19 | 115.22 | 79,700 | -0.39(-0.33%) |
Jul 26, 2021 | 115.32 | 115.89 | 114.44 | 115.61 | 102,145 | +0.33(+0.28%) |
Jul 23, 2021 | 115.99 | 115.99 | 114.75 | 115.28 | 177,660 | +0.24(+0.21%) |
Jul 22, 2021 | 115.72 | 115.72 | 114.08 | 115.04 | 144,698 | -0.68(-0.59%) |
Jul 21, 2021 | 115.26 | 116.44 | 114.92 | 115.72 | 115,142 | +1.00(+0.87%) |
Jul 20, 2021 | 110.71 | 115.35 | 110.71 | 114.73 | 294,965 | +4.06(+3.67%) |
Jul 19, 2021 | 112.01 | 113.20 | 109.83 | 110.67 | 193,372 | -3.75(-3.28%) |
Jul 16, 2021 | 117.28 | 117.28 | 114.30 | 114.42 | 139,797 | -1.54(-1.33%) |
Jul 15, 2021 | 115.08 | 116.58 | 115.02 | 115.96 | 83,664 | -0.39(-0.34%) |
Jul 14, 2021 | 117.06 | 118.25 | 115.22 | 116.36 | 149,357 | -0.22(-0.19%) |
Jul 13, 2021 | 116.99 | 118.34 | 116.23 | 116.57 | 180,225 | -3.37(-2.81%) |
Jul 12, 2021 | 118.93 | 120.15 | 118.21 | 119.94 | 117,117 | -0.33(-0.27%) |
Jul 09, 2021 | 118.97 | 120.41 | 118.17 | 120.27 | 148,871 | +2.81(+2.40%) |
Jul 08, 2021 | 119.35 | 120.33 | 116.71 | 117.45 | 199,326 | -3.64(-3.01%) |
Jul 07, 2021 | 118.67 | 121.38 | 118.38 | 121.10 | 254,110 | +2.06(+1.73%) |
Jul 06, 2021 | 119.04 | 119.43 | 116.47 | 119.03 | 425,652 | -0.45(-0.37%) |
Jul 02, 2021 | 117.99 | 119.88 | 117.19 | 119.48 | 245,450 | +1.98(+1.69%) |
Jul 01, 2021 | 117.47 | 118.08 | 117.01 | 117.49 | 214,324 | +0.26(+0.22%) |
Jun 30, 2021 | 116.35 | 117.70 | 115.57 | 117.24 | 136,320 | +0.83(+0.71%) |
Jun 29, 2021 | 118.67 | 118.94 | 116.39 | 116.41 | 112,347 | -1.60(-1.36%) |
Jun 28, 2021 | 117.20 | 119.52 | 116.80 | 118.01 | 165,402 | -2.51(-2.08%) |
Jun 25, 2021 | 119.59 | 120.59 | 119.22 | 120.51 | 369,181 | +1.03(+0.86%) |
Jun 24, 2021 | 119.90 | 119.90 | 117.56 | 119.49 | 177,118 | +0.31(+0.26%) |
Jun 23, 2021 | 119.75 | 119.96 | 118.81 | 119.17 | 168,830 | -0.48(-0.40%) |
Jun 22, 2021 | 121.17 | 121.17 | 119.29 | 119.65 | 103,268 | -2.13(-1.75%) |
Jun 21, 2021 | 119.61 | 121.96 | 119.61 | 121.79 | 104,427 | +3.06(+2.58%) |
Jun 18, 2021 | 118.25 | 119.79 | 117.59 | 118.73 | 309,396 | -1.69(-1.40%) |
Jun 17, 2021 | 124.23 | 124.23 | 120.14 | 120.41 | 146,113 | -3.79(-3.05%) |
Jun 16, 2021 | 124.69 | 125.68 | 123.79 | 124.20 | 161,355 | -0.97(-0.77%) |
Jun 15, 2021 | 125.32 | 125.97 | 124.39 | 125.17 | 97,009 | +0.16(+0.13%) |
Jun 14, 2021 | 126.32 | 126.73 | 124.16 | 125.01 | 210,982 | -1.63(-1.28%) |
Jun 11, 2021 | 125.78 | 126.67 | 125.23 | 126.64 | 119,674 | +1.72(+1.37%) |
Jun 10, 2021 | 125.99 | 125.99 | 124.26 | 124.92 | 112,098 | +0.27(+0.21%) |
Jun 09, 2021 | 126.08 | 126.08 | 124.28 | 124.66 | 123,099 | -1.65(-1.30%) |
Jun 08, 2021 | 123.59 | 126.46 | 122.34 | 126.31 | 180,431 | +3.09(+2.50%) |
Jun 07, 2021 | 123.96 | 124.44 | 122.30 | 123.22 | 203,981 | -0.68(-0.55%) |
Jun 04, 2021 | 123.22 | 124.22 | 122.79 | 123.90 | 165,929 | +1.01(+0.82%) |
Jun 03, 2021 | 121.84 | 123.13 | 120.42 | 122.89 | 181,552 | +0.25(+0.20%) |
Jun 02, 2021 | 124.94 | 124.94 | 122.23 | 122.65 | 135,593 | -2.12(-1.70%) |
Jun 01, 2021 | 124.71 | 124.98 | 123.93 | 124.77 | 164,834 | +1.23(+1.00%) |
May 28, 2021 | 125.05 | 125.16 | 122.36 | 123.53 | 217,517 | -1.36(-1.09%) |
May 27, 2021 | 125.06 | 126.72 | 124.15 | 124.89 | 269,492 | +1.68(+1.36%) |
May 26, 2021 | 122.81 | 123.60 | 122.17 | 123.22 | 221,500 | +0.66(+0.54%) |
May 25, 2021 | 124.28 | 125.35 | 122.40 | 122.56 | 138,754 | -1.63(-1.31%) |
May 24, 2021 | 125.52 | 125.52 | 123.63 | 124.19 | 121,888 | -0.50(-0.40%) |
May 21, 2021 | 124.34 | 125.89 | 124.11 | 124.69 | 106,695 | +1.64(+1.33%) |
May 20, 2021 | 124.17 | 124.17 | 122.43 | 123.05 | 280,732 | -0.66(-0.53%) |
May 19, 2021 | 121.96 | 123.79 | 121.18 | 123.71 | 122,934 | +0.07(+0.06%) |
May 18, 2021 | 125.61 | 125.73 | 123.56 | 123.64 | 93,165 | -2.24(-1.78%) |
May 17, 2021 | 124.99 | 126.24 | 124.22 | 125.88 | 156,295 | -0.17(-0.13%) |
May 14, 2021 | 125.56 | 126.66 | 123.72 | 126.05 | 118,867 | +1.61(+1.29%) |
May 13, 2021 | 120.05 | 125.36 | 120.00 | 124.44 | 180,090 | +4.21(+3.50%) |
May 12, 2021 | 124.00 | 124.28 | 120.20 | 120.23 | 189,630 | -3.38(-2.74%) |
May 11, 2021 | 124.79 | 125.87 | 122.96 | 123.61 | 167,043 | -3.70(-2.90%) |
May 10, 2021 | 130.75 | 131.31 | 127.23 | 127.31 | 172,606 | -3.29(-2.52%) |
May 07, 2021 | 128.04 | 131.47 | 127.47 | 130.60 | 165,167 | +2.68(+2.10%) |
May 06, 2021 | 124.92 | 128.00 | 124.92 | 127.92 | 191,659 | +2.81(+2.25%) |
May 05, 2021 | 125.97 | 126.85 | 124.60 | 125.11 | 197,404 | -1.26(-1.00%) |
May 04, 2021 | 125.63 | 126.92 | 124.76 | 126.37 | 185,606 | +0.16(+0.13%) |