Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 118.54 | 120.67 | 118.43 | 119.92 | 850,951 | +0.54(+0.45%) |
Jul 29, 2021 | 118.73 | 119.88 | 118.56 | 119.38 | 986,137 | +0.24(+0.20%) |
Jul 28, 2021 | 119.85 | 120.62 | 118.73 | 119.14 | 678,028 | -0.71(-0.59%) |
Jul 27, 2021 | 119.49 | 120.49 | 118.75 | 119.85 | 969,744 | +0.63(+0.53%) |
Jul 26, 2021 | 119.54 | 120.00 | 118.34 | 119.22 | 563,398 | -0.32(-0.27%) |
Jul 23, 2021 | 117.42 | 120.67 | 116.56 | 119.54 | 1,108,867 | +2.58(+2.21%) |
Jul 22, 2021 | 117.87 | 119.56 | 116.72 | 116.96 | 1,780,156 | -0.66(-0.56%) |
Jul 21, 2021 | 117.51 | 117.94 | 116.14 | 117.62 | 600,534 | +0.08(+0.07%) |
Jul 20, 2021 | 117.98 | 118.58 | 117.48 | 117.54 | 1,394,272 | +0.27(+0.23%) |
Jul 19, 2021 | 116.48 | 117.72 | 116.17 | 117.27 | 784,406 | +0.24(+0.21%) |
Jul 16, 2021 | 116.87 | 117.84 | 116.40 | 117.03 | 718,977 | +0.58(+0.50%) |
Jul 15, 2021 | 116.01 | 116.79 | 115.45 | 116.45 | 861,821 | +0.44(+0.38%) |
Jul 14, 2021 | 115.64 | 116.83 | 115.30 | 116.01 | 703,099 | +0.87(+0.76%) |
Jul 13, 2021 | 115.31 | 116.69 | 115.02 | 115.14 | 936,632 | -0.41(-0.35%) |
Jul 12, 2021 | 117.78 | 118.25 | 115.29 | 115.55 | 1,127,818 | -2.35(-1.99%) |
Jul 09, 2021 | 117.92 | 118.10 | 116.72 | 117.90 | 1,000,625 | +0.18(+0.15%) |
Jul 08, 2021 | 116.82 | 118.23 | 116.16 | 117.72 | 1,016,288 | -0.20(-0.17%) |
Jul 07, 2021 | 117.68 | 118.17 | 115.25 | 117.92 | 1,578,591 | +0.73(+0.62%) |
Jul 06, 2021 | 117.97 | 118.62 | 116.53 | 117.19 | 1,086,913 | -0.85(-0.72%) |
Jul 02, 2021 | 117.58 | 118.23 | 117.56 | 118.04 | 640,247 | +0.96(+0.82%) |
Jul 01, 2021 | 116.82 | 117.56 | 116.63 | 117.08 | 839,337 | +0.48(+0.41%) |
Jun 30, 2021 | 117.65 | 117.81 | 116.36 | 116.60 | 957,728 | -0.83(-0.71%) |
Jun 29, 2021 | 117.05 | 118.00 | 116.39 | 117.43 | 820,968 | +0.46(+0.39%) |
Jun 28, 2021 | 117.44 | 117.68 | 116.47 | 116.97 | 758,835 | +0.02(+0.02%) |
Jun 25, 2021 | 115.71 | 118.22 | 115.24 | 116.95 | 4,032,621 | +1.12(+0.97%) |
Jun 24, 2021 | 116.81 | 116.89 | 115.69 | 115.83 | 784,220 | -0.13(-0.11%) |
Jun 23, 2021 | 116.20 | 116.23 | 114.95 | 115.96 | 636,715 | -0.02(-0.02%) |
Jun 22, 2021 | 116.13 | 116.34 | 115.25 | 115.98 | 865,530 | +0.16(+0.14%) |
Jun 21, 2021 | 115.33 | 116.07 | 114.62 | 115.82 | 1,329,049 | +1.19(+1.04%) |
Jun 18, 2021 | 116.41 | 116.56 | 114.48 | 114.63 | 2,875,712 | -2.15(-1.84%) |
Jun 17, 2021 | 116.82 | 117.04 | 115.72 | 116.78 | 976,264 | +0.09(+0.08%) |
Jun 16, 2021 | 117.96 | 118.70 | 115.98 | 116.69 | 1,224,539 | -1.49(-1.26%) |
Jun 15, 2021 | 118.65 | 118.71 | 117.57 | 118.18 | 919,698 | +0.18(+0.15%) |
Jun 14, 2021 | 118.07 | 118.07 | 117.02 | 118.00 | 925,063 | -0.45(-0.38%) |
Jun 11, 2021 | 119.30 | 119.30 | 117.76 | 118.45 | 574,181 | -0.63(-0.53%) |
Jun 10, 2021 | 117.70 | 119.18 | 117.40 | 119.08 | 1,054,835 | +1.29(+1.10%) |
Jun 09, 2021 | 117.75 | 118.49 | 117.50 | 117.79 | 732,885 | +0.49(+0.42%) |
Jun 08, 2021 | 117.29 | 117.59 | 116.66 | 117.30 | 1,125,980 | +1.35(+1.16%) |
Jun 07, 2021 | 116.27 | 116.41 | 115.21 | 115.95 | 903,940 | -0.18(-0.15%) |
Jun 04, 2021 | 114.90 | 116.63 | 114.83 | 116.13 | 894,275 | +1.57(+1.37%) |
Jun 03, 2021 | 114.51 | 115.21 | 113.51 | 114.56 | 829,358 | -0.35(-0.30%) |
Jun 02, 2021 | 113.67 | 115.19 | 113.57 | 114.91 | 937,003 | +1.06(+0.93%) |
Jun 01, 2021 | 114.08 | 114.47 | 113.21 | 113.85 | 791,371 | -0.36(-0.32%) |
May 28, 2021 | 114.96 | 115.53 | 114.04 | 114.21 | 1,044,488 | -0.48(-0.42%) |
May 27, 2021 | 114.79 | 115.78 | 114.00 | 114.69 | 1,477,249 | +0.13(+0.11%) |
May 26, 2021 | 114.72 | 115.63 | 114.38 | 114.56 | 788,398 | -0.60(-0.52%) |
May 25, 2021 | 115.13 | 115.47 | 114.06 | 115.16 | 1,187,061 | +0.79(+0.69%) |
May 24, 2021 | 113.53 | 115.21 | 113.53 | 114.37 | 1,162,955 | +0.84(+0.74%) |
May 21, 2021 | 113.20 | 114.89 | 113.20 | 113.53 | 2,192,162 | +0.06(+0.05%) |
May 20, 2021 | 113.70 | 114.78 | 113.23 | 113.47 | 979,195 | +0.53(+0.47%) |
May 19, 2021 | 111.43 | 113.15 | 110.74 | 112.94 | 1,425,588 | +0.20(+0.18%) |
May 18, 2021 | 112.66 | 114.06 | 112.66 | 112.74 | 1,131,799 | -0.75(-0.66%) |
May 17, 2021 | 113.58 | 114.46 | 112.26 | 113.49 | 1,107,556 | +0.33(+0.29%) |
May 14, 2021 | 111.50 | 113.58 | 111.50 | 113.16 | 1,257,961 | +2.12(+1.91%) |
May 13, 2021 | 111.59 | 112.29 | 110.59 | 111.04 | 1,199,645 | -0.26(-0.23%) |
May 12, 2021 | 110.72 | 112.27 | 109.79 | 111.30 | 1,999,962 | +0.13(+0.12%) |
May 11, 2021 | 109.00 | 111.95 | 108.91 | 111.17 | 1,354,311 | -0.06(-0.05%) |
May 10, 2021 | 110.79 | 112.42 | 110.06 | 111.23 | 1,043,243 | +0.42(+0.38%) |
May 07, 2021 | 110.88 | 110.99 | 109.45 | 110.81 | 1,411,061 | +0.63(+0.57%) |
May 06, 2021 | 107.78 | 110.19 | 107.13 | 110.18 | 1,440,730 | +1.67(+1.54%) |
May 05, 2021 | 108.50 | 110.39 | 107.33 | 108.51 | 2,916,585 | +3.32(+3.16%) |
May 04, 2021 | 106.31 | 107.10 | 104.10 | 105.19 | 2,157,343 | -1.83(-1.71%) |