Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 117.83 | 121.00 | 117.46 | 118.48 | 1,240,684 | +0.14(+0.12%) |
Jul 29, 2021 | 117.15 | 119.67 | 117.15 | 118.34 | 1,207,740 | +1.35(+1.16%) |
Jul 28, 2021 | 117.39 | 118.30 | 116.58 | 116.99 | 1,163,332 | -0.44(-0.37%) |
Jul 27, 2021 | 118.12 | 119.00 | 116.69 | 117.42 | 2,227,508 | -0.73(-0.62%) |
Jul 26, 2021 | 117.33 | 118.21 | 116.36 | 118.16 | 1,238,610 | +0.69(+0.58%) |
Jul 23, 2021 | 117.83 | 118.38 | 116.80 | 117.47 | 996,580 | +0.46(+0.40%) |
Jul 22, 2021 | 117.50 | 117.53 | 116.19 | 117.01 | 1,062,351 | -0.43(-0.37%) |
Jul 21, 2021 | 114.84 | 117.65 | 114.84 | 117.44 | 1,911,911 | +2.95(+2.58%) |
Jul 20, 2021 | 111.64 | 115.20 | 110.53 | 114.49 | 2,055,671 | +2.94(+2.64%) |
Jul 19, 2021 | 113.38 | 113.78 | 110.43 | 111.54 | 2,181,881 | -3.81(-3.31%) |
Jul 16, 2021 | 119.79 | 120.22 | 115.17 | 115.36 | 2,276,469 | -4.06(-3.40%) |
Jul 15, 2021 | 119.05 | 119.95 | 118.45 | 119.42 | 1,539,598 | -1.15(-0.95%) |
Jul 14, 2021 | 119.15 | 121.17 | 118.98 | 120.57 | 1,336,717 | +2.14(+1.81%) |
Jul 13, 2021 | 119.67 | 120.00 | 118.23 | 118.43 | 1,219,377 | -1.38(-1.15%) |
Jul 12, 2021 | 119.64 | 120.32 | 118.98 | 119.81 | 1,117,825 | -0.65(-0.54%) |
Jul 09, 2021 | 118.37 | 120.50 | 118.37 | 120.45 | 1,463,396 | +2.99(+2.55%) |
Jul 08, 2021 | 118.46 | 119.04 | 116.01 | 117.46 | 1,702,184 | -2.34(-1.95%) |
Jul 07, 2021 | 122.66 | 123.17 | 119.27 | 119.80 | 1,638,233 | -2.35(-1.92%) |
Jul 06, 2021 | 122.25 | 122.38 | 120.30 | 122.14 | 2,533,885 | +0.30(+0.25%) |
Jul 02, 2021 | 120.80 | 122.14 | 120.50 | 121.84 | 1,264,107 | +1.18(+0.98%) |
Jul 01, 2021 | 119.71 | 121.02 | 119.71 | 120.67 | 1,553,064 | +0.95(+0.80%) |
Jun 30, 2021 | 118.21 | 120.13 | 117.84 | 119.71 | 1,856,712 | +1.78(+1.51%) |
Jun 29, 2021 | 117.97 | 118.59 | 117.58 | 117.93 | 1,294,671 | +0.37(+0.31%) |
Jun 28, 2021 | 119.19 | 119.19 | 116.90 | 117.57 | 1,316,594 | -1.73(-1.45%) |
Jun 25, 2021 | 119.80 | 120.72 | 118.81 | 119.30 | 3,256,327 | +0.39(+0.32%) |
Jun 24, 2021 | 117.79 | 119.16 | 117.31 | 118.91 | 1,711,826 | +2.21(+1.89%) |
Jun 23, 2021 | 115.85 | 117.36 | 115.51 | 116.70 | 1,337,763 | +0.46(+0.40%) |
Jun 22, 2021 | 115.16 | 116.71 | 114.44 | 116.23 | 1,627,800 | +0.96(+0.83%) |
Jun 21, 2021 | 111.97 | 115.36 | 111.97 | 115.28 | 2,345,589 | +4.01(+3.60%) |
Jun 18, 2021 | 112.63 | 113.06 | 110.60 | 111.27 | 4,297,130 | -2.87(-2.51%) |
Jun 17, 2021 | 114.94 | 115.18 | 112.56 | 114.14 | 3,868,249 | -0.72(-0.63%) |
Jun 16, 2021 | 115.00 | 115.44 | 113.62 | 114.86 | 2,510,300 | +0.24(+0.21%) |
Jun 15, 2021 | 115.25 | 115.67 | 113.75 | 114.62 | 2,193,837 | -0.47(-0.41%) |
Jun 14, 2021 | 116.01 | 116.86 | 114.25 | 115.10 | 1,922,711 | -0.83(-0.72%) |
Jun 11, 2021 | 115.03 | 115.94 | 114.18 | 115.93 | 3,580,234 | +2.04(+1.79%) |
Jun 10, 2021 | 115.34 | 115.93 | 113.37 | 113.89 | 4,876,229 | -2.05(-1.77%) |
Jun 09, 2021 | 116.70 | 116.74 | 115.14 | 115.94 | 1,797,749 | -0.17(-0.15%) |
Jun 08, 2021 | 116.21 | 116.91 | 115.58 | 116.11 | 1,863,431 | +1.01(+0.88%) |
Jun 07, 2021 | 114.94 | 115.58 | 114.00 | 115.10 | 2,153,064 | +0.03(+0.03%) |
Jun 04, 2021 | 115.99 | 116.30 | 113.81 | 115.06 | 2,148,600 | -0.01(-0.01%) |
Jun 03, 2021 | 115.56 | 116.41 | 113.48 | 115.07 | 2,472,826 | -1.45(-1.25%) |
Jun 02, 2021 | 118.26 | 118.56 | 116.18 | 116.53 | 2,170,875 | -1.91(-1.61%) |
Jun 01, 2021 | 121.38 | 122.44 | 117.95 | 118.43 | 2,058,586 | -3.29(-2.71%) |
May 28, 2021 | 122.28 | 122.50 | 120.14 | 121.73 | 2,123,284 | +0.70(+0.58%) |
May 27, 2021 | 121.39 | 121.62 | 119.44 | 121.02 | 4,723,900 | -0.46(-0.38%) |
May 26, 2021 | 119.71 | 121.58 | 119.44 | 121.49 | 1,988,955 | +2.19(+1.83%) |
May 25, 2021 | 119.94 | 119.94 | 117.76 | 119.30 | 2,778,542 | +0.35(+0.29%) |
May 24, 2021 | 119.33 | 119.99 | 118.45 | 118.95 | 2,589,061 | +0.25(+0.21%) |
May 21, 2021 | 120.14 | 121.08 | 117.30 | 118.70 | 3,826,282 | +0.74(+0.63%) |
May 20, 2021 | 120.03 | 121.27 | 117.13 | 117.96 | 3,897,733 | -2.56(-2.13%) |
May 19, 2021 | 118.58 | 120.89 | 116.05 | 120.52 | 4,097,381 | +0.32(+0.26%) |
May 18, 2021 | 123.85 | 124.38 | 119.58 | 120.20 | 3,727,208 | -3.48(-2.81%) |
May 17, 2021 | 124.39 | 124.96 | 122.84 | 123.68 | 2,581,347 | -2.00(-1.59%) |
May 14, 2021 | 121.99 | 126.39 | 121.64 | 125.69 | 1,550,812 | +4.58(+3.79%) |
May 13, 2021 | 120.27 | 122.49 | 119.42 | 121.10 | 1,345,415 | +1.59(+1.33%) |
May 12, 2021 | 123.02 | 123.69 | 118.95 | 119.51 | 2,045,795 | -4.84(-3.90%) |
May 11, 2021 | 124.69 | 125.38 | 121.68 | 124.36 | 1,470,174 | -1.77(-1.40%) |
May 10, 2021 | 128.67 | 129.26 | 126.04 | 126.13 | 1,274,717 | -1.93(-1.50%) |
May 07, 2021 | 123.82 | 128.40 | 123.63 | 128.05 | 1,493,222 | +3.76(+3.02%) |
May 06, 2021 | 124.48 | 125.01 | 123.00 | 124.30 | 1,706,505 | +0.33(+0.26%) |
May 05, 2021 | 127.32 | 128.07 | 123.62 | 123.97 | 2,280,738 | -3.15(-2.48%) |
May 04, 2021 | 126.31 | 127.18 | 125.19 | 127.12 | 1,903,815 | -0.13(-0.11%) |