Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 116.10 | 120.60 | 115.77 | 118.05 | 4,423,003 | -0.05(-0.04%) |
Jul 29, 2021 | 121.62 | 123.43 | 117.91 | 118.10 | 4,007,729 | -3.82(-3.13%) |
Jul 28, 2021 | 121.75 | 123.60 | 120.36 | 121.92 | 3,305,063 | +0.56(+0.46%) |
Jul 27, 2021 | 122.85 | 123.94 | 117.27 | 121.36 | 4,062,277 | -1.32(-1.08%) |
Jul 26, 2021 | 121.06 | 123.23 | 117.75 | 122.68 | 3,237,384 | +1.13(+0.93%) |
Jul 23, 2021 | 119.05 | 122.97 | 117.57 | 121.55 | 4,149,477 | +1.88(+1.57%) |
Jul 22, 2021 | 125.73 | 126.19 | 119.01 | 119.67 | 6,573,240 | -6.76(-5.35%) |
Jul 21, 2021 | 124.74 | 127.17 | 123.28 | 126.43 | 5,125,505 | +0.08(+0.06%) |
Jul 20, 2021 | 124.09 | 127.57 | 120.51 | 126.35 | 11,890,647 | +7.92(+6.69%) |
Jul 19, 2021 | 109.77 | 118.67 | 109.67 | 118.43 | 9,191,507 | +7.89(+7.14%) |
Jul 16, 2021 | 111.67 | 111.95 | 109.26 | 110.54 | 4,593,294 | -0.65(-0.58%) |
Jul 15, 2021 | 111.98 | 114.71 | 108.10 | 111.19 | 8,173,546 | -2.17(-1.91%) |
Jul 14, 2021 | 116.00 | 116.99 | 113.30 | 113.36 | 10,352,718 | -6.49(-5.42%) |
Jul 13, 2021 | 119.57 | 121.61 | 118.50 | 119.85 | 4,915,557 | -0.46(-0.38%) |
Jul 12, 2021 | 118.73 | 121.18 | 114.54 | 120.31 | 7,367,176 | +2.47(+2.10%) |
Jul 09, 2021 | 123.86 | 123.98 | 117.71 | 117.84 | 6,943,381 | -6.22(-5.01%) |
Jul 08, 2021 | 119.86 | 124.97 | 118.61 | 124.06 | 5,713,219 | +0.55(+0.45%) |
Jul 07, 2021 | 125.28 | 129.70 | 123.20 | 123.51 | 6,395,169 | -0.18(-0.15%) |
Jul 06, 2021 | 121.47 | 124.07 | 119.73 | 123.69 | 5,872,559 | +2.09(+1.72%) |
Jul 02, 2021 | 123.09 | 124.98 | 120.17 | 121.60 | 3,632,538 | -0.56(-0.46%) |
Jul 01, 2021 | 125.00 | 126.25 | 121.31 | 122.16 | 4,682,365 | -1.86(-1.50%) |
Jun 30, 2021 | 125.09 | 125.66 | 123.36 | 124.02 | 4,375,825 | -1.66(-1.32%) |
Jun 29, 2021 | 125.36 | 127.16 | 122.22 | 125.68 | 6,132,857 | -1.24(-0.98%) |
Jun 28, 2021 | 122.07 | 127.98 | 121.40 | 126.92 | 11,082,159 | +5.43(+4.47%) |
Jun 25, 2021 | 121.95 | 122.42 | 118.83 | 121.49 | 12,474,996 | -0.36(-0.30%) |
Jun 24, 2021 | 117.88 | 124.23 | 117.00 | 121.85 | 12,765,390 | +4.37(+3.72%) |
Jun 23, 2021 | 116.82 | 119.61 | 115.68 | 117.48 | 7,881,271 | +0.31(+0.26%) |
Jun 22, 2021 | 107.45 | 117.66 | 107.45 | 117.17 | 13,094,078 | +9.06(+8.38%) |
Jun 21, 2021 | 107.59 | 108.60 | 104.12 | 108.11 | 7,875,692 | -1.01(-0.93%) |
Jun 18, 2021 | 108.15 | 110.19 | 107.24 | 109.12 | 6,413,215 | +0.31(+0.28%) |
Jun 17, 2021 | 104.90 | 109.87 | 104.61 | 108.81 | 6,548,914 | +3.74(+3.56%) |
Jun 16, 2021 | 105.71 | 106.58 | 102.70 | 105.07 | 8,965,955 | -1.04(-0.98%) |
Jun 15, 2021 | 111.99 | 111.99 | 105.63 | 106.11 | 6,068,583 | -5.98(-5.33%) |
Jun 14, 2021 | 112.37 | 114.75 | 111.55 | 112.09 | 6,612,893 | -1.03(-0.91%) |
Jun 11, 2021 | 104.86 | 113.23 | 104.62 | 113.12 | 9,667,191 | +7.04(+6.64%) |
Jun 10, 2021 | 106.11 | 107.95 | 104.49 | 106.08 | 5,916,707 | -0.89(-0.83%) |
Jun 09, 2021 | 109.30 | 110.44 | 106.28 | 106.97 | 5,379,165 | -2.72(-2.48%) |
Jun 08, 2021 | 110.31 | 112.46 | 108.38 | 109.69 | 7,100,398 | -0.10(-0.09%) |
Jun 07, 2021 | 105.20 | 110.97 | 104.25 | 109.79 | 9,132,291 | +6.78(+6.58%) |
Jun 04, 2021 | 103.68 | 104.59 | 101.52 | 103.01 | 6,620,109 | -0.09(-0.09%) |
Jun 03, 2021 | 106.93 | 107.65 | 102.91 | 103.10 | 8,461,061 | -5.45(-5.02%) |
Jun 02, 2021 | 109.23 | 110.57 | 105.95 | 108.55 | 8,311,660 | -0.34(-0.31%) |
Jun 01, 2021 | 110.90 | 112.99 | 108.56 | 108.89 | 7,176,179 | -1.42(-1.29%) |
May 28, 2021 | 112.48 | 114.00 | 110.12 | 110.31 | 7,663,446 | -2.29(-2.03%) |
May 27, 2021 | 109.32 | 112.90 | 106.95 | 112.60 | 13,562,227 | +3.04(+2.77%) |
May 26, 2021 | 99.96 | 110.49 | 99.96 | 109.56 | 26,600,072 | +10.15(+10.21%) |
May 25, 2021 | 101.16 | 102.72 | 98.68 | 99.41 | 9,335,260 | -1.75(-1.73%) |
May 24, 2021 | 101.72 | 102.11 | 98.12 | 101.16 | 13,130,919 | +0.26(+0.26%) |
May 21, 2021 | 99.99 | 102.25 | 98.57 | 100.90 | 10,514,366 | +0.44(+0.44%) |
May 20, 2021 | 98.20 | 100.75 | 97.80 | 100.46 | 11,662,620 | +3.91(+4.05%) |
May 19, 2021 | 93.35 | 97.57 | 92.63 | 96.55 | 14,790,061 | +1.36(+1.43%) |
May 18, 2021 | 92.96 | 97.85 | 92.55 | 95.19 | 17,116,292 | +2.90(+3.14%) |
May 17, 2021 | 95.85 | 96.97 | 89.43 | 92.29 | 17,848,496 | -4.29(-4.44%) |
May 14, 2021 | 95.64 | 97.80 | 92.90 | 96.58 | 18,743,774 | +1.29(+1.35%) |
May 13, 2021 | 90.69 | 95.55 | 90.53 | 95.29 | 28,784,356 | +5.94(+6.65%) |
May 12, 2021 | 88.50 | 92.54 | 86.51 | 89.35 | 28,844,420 | -1.66(-1.82%) |
May 11, 2021 | 84.14 | 91.38 | 83.63 | 91.01 | 25,419,122 | +3.52(+4.02%) |
May 10, 2021 | 82.59 | 88.27 | 81.06 | 87.49 | 38,619,000 | +3.68(+4.39%) |
May 07, 2021 | 89.55 | 92.02 | 82.91 | 83.81 | 62,104,996 | +0.03(+0.04%) |
May 06, 2021 | 80.50 | 85.38 | 80.48 | 83.78 | 45,816,548 | +1.16(+1.40%) |
May 05, 2021 | 97.75 | 98.80 | 81.41 | 82.62 | 84,852,640 | -14.08(-14.56%) |
May 04, 2021 | 95.00 | 97.27 | 92.72 | 96.70 | 9,223,455 | +0.86(+0.90%) |