Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 118.13 | 121.30 | 117.76 | 118.79 | 1,237,526 | +0.15(+0.12%) |
Jul 29, 2021 | 117.45 | 119.98 | 117.45 | 118.64 | 1,204,665 | +1.35(+1.16%) |
Jul 28, 2021 | 117.69 | 118.60 | 116.88 | 117.29 | 1,160,370 | -0.43(-0.37%) |
Jul 27, 2021 | 118.42 | 119.30 | 116.99 | 117.72 | 2,221,837 | -0.74(-0.62%) |
Jul 26, 2021 | 117.62 | 118.52 | 116.66 | 118.46 | 1,235,457 | +0.69(+0.58%) |
Jul 23, 2021 | 118.13 | 118.68 | 117.09 | 117.77 | 994,043 | +0.47(+0.40%) |
Jul 22, 2021 | 117.80 | 117.83 | 116.48 | 117.31 | 1,059,647 | -0.44(-0.37%) |
Jul 21, 2021 | 115.14 | 117.95 | 115.14 | 117.74 | 1,907,044 | +2.96(+2.58%) |
Jul 20, 2021 | 111.92 | 115.49 | 110.81 | 114.78 | 2,050,438 | +2.95(+2.64%) |
Jul 19, 2021 | 113.67 | 114.07 | 110.72 | 111.83 | 2,176,327 | -3.82(-3.31%) |
Jul 16, 2021 | 120.09 | 120.53 | 115.46 | 115.65 | 2,270,674 | -4.08(-3.40%) |
Jul 15, 2021 | 119.36 | 120.26 | 118.75 | 119.73 | 1,535,679 | -1.15(-0.95%) |
Jul 14, 2021 | 119.45 | 121.48 | 119.28 | 120.88 | 1,333,315 | +2.15(+1.81%) |
Jul 13, 2021 | 119.98 | 120.31 | 118.53 | 118.73 | 1,216,273 | -1.38(-1.15%) |
Jul 12, 2021 | 119.95 | 120.63 | 119.28 | 120.11 | 1,114,980 | -0.65(-0.54%) |
Jul 09, 2021 | 118.67 | 120.81 | 118.67 | 120.76 | 1,459,671 | +3.00(+2.55%) |
Jul 08, 2021 | 118.76 | 119.35 | 116.30 | 117.76 | 1,697,851 | -2.34(-1.95%) |
Jul 07, 2021 | 122.97 | 123.48 | 119.57 | 120.10 | 1,634,063 | -2.35(-1.92%) |
Jul 06, 2021 | 122.56 | 122.69 | 120.61 | 122.45 | 2,527,434 | +0.30(+0.25%) |
Jul 02, 2021 | 121.11 | 122.45 | 120.81 | 122.16 | 1,260,889 | +1.18(+0.98%) |
Jul 01, 2021 | 120.02 | 121.33 | 120.02 | 120.97 | 1,549,111 | +0.96(+0.80%) |
Jun 30, 2021 | 118.52 | 120.43 | 118.14 | 120.02 | 1,851,985 | +1.78(+1.51%) |
Jun 29, 2021 | 118.27 | 118.89 | 117.88 | 118.23 | 1,291,375 | +0.37(+0.31%) |
Jun 28, 2021 | 119.49 | 119.49 | 117.20 | 117.87 | 1,313,243 | -1.73(-1.45%) |
Jun 25, 2021 | 120.10 | 121.03 | 119.12 | 119.60 | 3,248,038 | +0.39(+0.32%) |
Jun 24, 2021 | 118.09 | 119.46 | 117.61 | 119.21 | 1,707,468 | +2.22(+1.89%) |
Jun 23, 2021 | 116.14 | 117.66 | 115.81 | 117.00 | 1,334,358 | +0.46(+0.40%) |
Jun 22, 2021 | 115.46 | 117.01 | 114.73 | 116.53 | 1,623,657 | +0.96(+0.83%) |
Jun 21, 2021 | 112.25 | 115.65 | 112.25 | 115.57 | 2,339,618 | +4.02(+3.60%) |
Jun 18, 2021 | 112.92 | 113.35 | 110.88 | 111.56 | 4,286,191 | -2.87(-2.51%) |
Jun 17, 2021 | 115.23 | 115.48 | 112.84 | 114.43 | 3,858,402 | -0.73(-0.63%) |
Jun 16, 2021 | 115.29 | 115.74 | 113.91 | 115.16 | 2,503,910 | +0.24(+0.21%) |
Jun 15, 2021 | 115.55 | 115.97 | 114.04 | 114.92 | 2,188,252 | -0.47(-0.41%) |
Jun 14, 2021 | 116.31 | 117.16 | 114.54 | 115.39 | 1,917,816 | -0.83(-0.72%) |
Jun 11, 2021 | 115.32 | 116.23 | 114.47 | 116.22 | 3,571,120 | +2.04(+1.79%) |
Jun 10, 2021 | 115.63 | 116.22 | 113.66 | 114.18 | 4,863,816 | -2.05(-1.77%) |
Jun 09, 2021 | 117.00 | 117.03 | 115.43 | 116.23 | 1,793,173 | -0.17(-0.15%) |
Jun 08, 2021 | 116.50 | 117.21 | 115.87 | 116.41 | 1,858,688 | +1.02(+0.88%) |
Jun 07, 2021 | 115.23 | 115.87 | 114.29 | 115.39 | 2,147,584 | +0.03(+0.03%) |
Jun 04, 2021 | 116.28 | 116.59 | 114.10 | 115.36 | 2,143,131 | -0.01(-0.01%) |
Jun 03, 2021 | 115.86 | 116.71 | 113.77 | 115.36 | 2,466,532 | -1.46(-1.25%) |
Jun 02, 2021 | 118.56 | 118.86 | 116.48 | 116.82 | 2,165,349 | -1.91(-1.61%) |
Jun 01, 2021 | 121.69 | 122.75 | 118.25 | 118.73 | 2,053,346 | -3.30(-2.71%) |
May 28, 2021 | 122.59 | 122.81 | 120.44 | 122.04 | 2,117,879 | +0.70(+0.58%) |
May 27, 2021 | 121.70 | 121.93 | 119.75 | 121.33 | 4,711,876 | -0.46(-0.38%) |
May 26, 2021 | 120.02 | 121.89 | 119.74 | 121.80 | 1,983,892 | +2.19(+1.83%) |
May 25, 2021 | 120.25 | 120.25 | 118.06 | 119.60 | 2,771,469 | +0.35(+0.29%) |
May 24, 2021 | 119.63 | 120.30 | 118.75 | 119.26 | 2,582,470 | +0.25(+0.21%) |
May 21, 2021 | 120.44 | 121.39 | 117.60 | 119.01 | 3,816,542 | +0.74(+0.63%) |
May 20, 2021 | 120.34 | 121.58 | 117.43 | 118.26 | 3,887,811 | -2.57(-2.13%) |
May 19, 2021 | 118.88 | 121.20 | 116.34 | 120.83 | 4,086,951 | +0.32(+0.26%) |
May 18, 2021 | 124.16 | 124.69 | 119.89 | 120.51 | 3,717,721 | -3.49(-2.81%) |
May 17, 2021 | 124.70 | 125.28 | 123.16 | 124.00 | 2,574,776 | -2.01(-1.59%) |
May 14, 2021 | 122.30 | 126.71 | 121.95 | 126.01 | 1,546,864 | +4.60(+3.79%) |
May 13, 2021 | 120.58 | 122.80 | 119.73 | 121.41 | 1,341,991 | +1.59(+1.33%) |
May 12, 2021 | 123.33 | 124.01 | 119.26 | 119.82 | 2,040,587 | -4.86(-3.89%) |
May 11, 2021 | 125.01 | 125.70 | 121.99 | 124.67 | 1,466,432 | -1.78(-1.41%) |
May 10, 2021 | 129.00 | 129.59 | 126.36 | 126.45 | 1,271,472 | -1.93(-1.50%) |
May 07, 2021 | 124.13 | 128.73 | 123.95 | 128.38 | 1,489,421 | +3.77(+3.02%) |
May 06, 2021 | 124.80 | 125.33 | 123.31 | 124.62 | 1,702,161 | +0.33(+0.26%) |
May 05, 2021 | 127.65 | 128.40 | 123.94 | 124.29 | 2,274,932 | -3.16(-2.48%) |
May 04, 2021 | 126.63 | 127.50 | 125.51 | 127.44 | 1,898,968 | -0.14(-0.11%) |