Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 112.53 | 114.85 | 112.16 | 113.84 | 628,176 | +0.32(+0.28%) |
Jul 29, 2021 | 110.47 | 114.48 | 108.93 | 113.52 | 1,062,148 | -1.96(-1.70%) |
Jul 28, 2021 | 115.11 | 116.12 | 113.67 | 115.48 | 440,253 | +0.45(+0.39%) |
Jul 27, 2021 | 113.64 | 115.25 | 112.37 | 115.03 | 465,106 | +0.49(+0.42%) |
Jul 26, 2021 | 114.77 | 115.38 | 113.62 | 114.55 | 223,574 | +0.37(+0.32%) |
Jul 23, 2021 | 114.72 | 115.02 | 113.22 | 114.18 | 238,692 | +0.52(+0.45%) |
Jul 22, 2021 | 114.26 | 114.39 | 112.95 | 113.66 | 316,990 | -0.87(-0.76%) |
Jul 21, 2021 | 113.13 | 115.45 | 112.79 | 114.53 | 421,060 | +2.50(+2.24%) |
Jul 20, 2021 | 108.00 | 112.35 | 107.59 | 112.03 | 837,602 | +4.13(+3.83%) |
Jul 19, 2021 | 108.08 | 109.88 | 107.12 | 107.89 | 642,626 | -3.38(-3.04%) |
Jul 16, 2021 | 114.21 | 114.41 | 111.14 | 111.27 | 607,676 | -3.06(-2.67%) |
Jul 15, 2021 | 113.83 | 115.32 | 113.56 | 114.33 | 477,334 | -0.81(-0.70%) |
Jul 14, 2021 | 116.21 | 117.24 | 114.16 | 115.14 | 558,771 | -0.90(-0.77%) |
Jul 13, 2021 | 118.77 | 118.77 | 116.01 | 116.03 | 557,558 | -2.99(-2.51%) |
Jul 12, 2021 | 116.19 | 119.17 | 116.12 | 119.03 | 367,335 | +1.25(+1.06%) |
Jul 09, 2021 | 116.42 | 117.96 | 116.03 | 117.78 | 308,688 | +3.63(+3.18%) |
Jul 08, 2021 | 114.56 | 115.64 | 113.01 | 114.15 | 423,738 | -2.87(-2.45%) |
Jul 07, 2021 | 115.23 | 117.54 | 114.68 | 117.02 | 401,710 | +0.97(+0.84%) |
Jul 06, 2021 | 118.31 | 118.53 | 114.52 | 116.04 | 562,818 | -2.83(-2.38%) |
Jul 02, 2021 | 119.61 | 120.03 | 118.06 | 118.87 | 329,603 | -0.72(-0.61%) |
Jul 01, 2021 | 119.83 | 120.36 | 119.13 | 119.60 | 387,303 | +0.91(+0.76%) |
Jun 30, 2021 | 115.91 | 119.17 | 115.84 | 118.69 | 583,708 | +2.17(+1.86%) |
Jun 29, 2021 | 118.24 | 118.67 | 116.29 | 116.52 | 375,255 | -0.30(-0.25%) |
Jun 28, 2021 | 118.34 | 118.34 | 115.35 | 116.81 | 560,329 | -1.61(-1.36%) |
Jun 25, 2021 | 119.23 | 119.53 | 118.21 | 118.42 | 839,614 | +0.06(+0.05%) |
Jun 24, 2021 | 116.66 | 119.50 | 115.79 | 118.37 | 478,160 | +2.48(+2.14%) |
Jun 23, 2021 | 115.22 | 116.60 | 114.44 | 115.89 | 363,225 | +0.86(+0.74%) |
Jun 22, 2021 | 114.45 | 115.66 | 112.83 | 115.03 | 488,519 | +0.58(+0.51%) |
Jun 21, 2021 | 112.79 | 115.76 | 112.71 | 114.45 | 660,869 | +3.11(+2.80%) |
Jun 18, 2021 | 110.85 | 113.03 | 110.51 | 111.34 | 802,805 | -1.64(-1.45%) |
Jun 17, 2021 | 119.02 | 119.19 | 110.83 | 112.98 | 1,108,723 | -6.20(-5.20%) |
Jun 16, 2021 | 120.59 | 121.09 | 118.14 | 119.18 | 500,438 | -2.29(-1.89%) |
Jun 15, 2021 | 122.00 | 122.00 | 120.31 | 121.47 | 401,979 | -0.11(-0.09%) |
Jun 14, 2021 | 122.37 | 123.04 | 120.77 | 121.58 | 521,834 | -1.39(-1.13%) |
Jun 11, 2021 | 122.96 | 123.18 | 121.37 | 122.97 | 397,648 | +1.09(+0.90%) |
Jun 10, 2021 | 124.50 | 124.93 | 121.83 | 121.87 | 555,198 | -1.31(-1.06%) |
Jun 09, 2021 | 124.27 | 125.46 | 123.00 | 123.18 | 393,784 | -1.27(-1.02%) |
Jun 08, 2021 | 123.65 | 125.15 | 121.99 | 124.44 | 587,212 | +0.64(+0.52%) |
Jun 07, 2021 | 125.59 | 125.70 | 123.55 | 123.81 | 536,912 | -1.36(-1.09%) |
Jun 04, 2021 | 125.13 | 125.49 | 123.95 | 125.17 | 1,084,930 | +1.89(+1.53%) |
Jun 03, 2021 | 122.96 | 124.38 | 121.72 | 123.28 | 927,679 | -0.59(-0.48%) |
Jun 02, 2021 | 126.43 | 126.55 | 122.92 | 123.87 | 640,372 | -2.43(-1.92%) |
Jun 01, 2021 | 126.65 | 127.59 | 125.52 | 126.30 | 626,756 | +1.13(+0.91%) |
May 28, 2021 | 126.04 | 126.04 | 124.10 | 125.17 | 364,926 | -0.27(-0.21%) |
May 27, 2021 | 126.18 | 126.83 | 124.92 | 125.43 | 426,800 | +1.11(+0.89%) |
May 26, 2021 | 124.41 | 125.74 | 123.53 | 124.33 | 400,128 | +0.50(+0.41%) |
May 25, 2021 | 125.22 | 126.31 | 123.43 | 123.82 | 397,338 | -1.53(-1.22%) |
May 24, 2021 | 126.27 | 126.37 | 124.76 | 125.36 | 373,173 | -0.14(-0.11%) |
May 21, 2021 | 125.95 | 127.47 | 124.69 | 125.50 | 485,404 | +0.58(+0.47%) |
May 20, 2021 | 126.66 | 126.96 | 124.40 | 124.92 | 431,418 | -1.75(-1.38%) |
May 19, 2021 | 126.65 | 126.69 | 124.01 | 126.67 | 557,793 | -0.98(-0.77%) |
May 18, 2021 | 130.40 | 130.91 | 127.65 | 127.65 | 871,046 | -2.73(-2.10%) |
May 17, 2021 | 128.90 | 130.71 | 127.16 | 130.38 | 523,491 | +1.48(+1.15%) |
May 14, 2021 | 127.83 | 129.48 | 127.05 | 128.90 | 490,788 | +1.92(+1.52%) |
May 13, 2021 | 122.47 | 128.27 | 122.12 | 126.98 | 952,620 | +4.30(+3.51%) |
May 12, 2021 | 126.25 | 126.80 | 122.39 | 122.67 | 390,044 | -3.21(-2.55%) |
May 11, 2021 | 123.94 | 126.65 | 122.54 | 125.88 | 660,566 | -0.48(-0.38%) |
May 10, 2021 | 127.97 | 129.61 | 126.24 | 126.37 | 323,971 | -0.89(-0.70%) |
May 07, 2021 | 125.06 | 127.63 | 123.81 | 127.26 | 935,030 | +1.64(+1.31%) |
May 06, 2021 | 123.52 | 125.73 | 123.05 | 125.62 | 347,768 | +2.01(+1.63%) |
May 05, 2021 | 122.19 | 123.94 | 120.24 | 123.60 | 399,485 | +2.56(+2.12%) |
May 04, 2021 | 120.97 | 122.88 | 120.70 | 121.04 | 573,469 | -0.37(-0.31%) |