Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 115.09 | 119.62 | 114.84 | 119.34 | 839,163 | +4.49(+3.91%) |
Jul 29, 2021 | 117.86 | 120.14 | 114.75 | 114.85 | 1,195,119 | +1.24(+1.09%) |
Jul 28, 2021 | 113.24 | 115.02 | 111.68 | 113.61 | 823,707 | +0.57(+0.50%) |
Jul 27, 2021 | 112.95 | 114.39 | 111.59 | 113.04 | 526,659 | -0.90(-0.79%) |
Jul 26, 2021 | 113.34 | 114.40 | 112.94 | 113.94 | 461,558 | +0.63(+0.56%) |
Jul 23, 2021 | 112.95 | 113.62 | 112.40 | 113.31 | 604,229 | +1.45(+1.30%) |
Jul 22, 2021 | 113.80 | 113.95 | 111.36 | 111.86 | 405,718 | -1.90(-1.67%) |
Jul 21, 2021 | 113.62 | 114.36 | 112.35 | 113.75 | 637,594 | +2.07(+1.85%) |
Jul 20, 2021 | 108.63 | 112.81 | 108.04 | 111.69 | 800,116 | +3.48(+3.21%) |
Jul 19, 2021 | 108.20 | 109.28 | 106.47 | 108.21 | 758,734 | -3.40(-3.04%) |
Jul 16, 2021 | 113.38 | 113.75 | 111.15 | 111.60 | 621,662 | -1.77(-1.56%) |
Jul 15, 2021 | 112.91 | 114.17 | 111.89 | 113.38 | 663,585 | -0.72(-0.63%) |
Jul 14, 2021 | 116.68 | 117.52 | 113.78 | 114.10 | 596,969 | -2.19(-1.88%) |
Jul 13, 2021 | 120.29 | 120.29 | 116.17 | 116.28 | 536,023 | -2.38(-2.00%) |
Jul 12, 2021 | 115.90 | 119.10 | 115.73 | 118.66 | 402,428 | +1.17(+1.00%) |
Jul 09, 2021 | 116.17 | 117.58 | 115.50 | 117.48 | 511,762 | +4.13(+3.64%) |
Jul 08, 2021 | 114.00 | 114.63 | 110.81 | 113.36 | 788,339 | -3.50(-2.99%) |
Jul 07, 2021 | 116.11 | 117.35 | 115.40 | 116.85 | 453,437 | +0.46(+0.40%) |
Jul 06, 2021 | 119.47 | 119.47 | 114.57 | 116.39 | 720,178 | -3.02(-2.53%) |
Jul 02, 2021 | 119.62 | 119.75 | 118.37 | 119.41 | 491,674 | +0.05(+0.04%) |
Jul 01, 2021 | 121.45 | 121.91 | 117.89 | 119.36 | 1,215,381 | +1.59(+1.35%) |
Jun 30, 2021 | 114.63 | 118.07 | 114.37 | 117.77 | 750,364 | +2.60(+2.26%) |
Jun 29, 2021 | 117.78 | 118.84 | 114.86 | 115.17 | 788,278 | -1.91(-1.63%) |
Jun 28, 2021 | 118.95 | 118.95 | 115.87 | 117.08 | 1,177,070 | -1.73(-1.46%) |
Jun 25, 2021 | 116.15 | 118.92 | 115.38 | 118.81 | 1,744,839 | +3.75(+3.26%) |
Jun 24, 2021 | 115.56 | 116.08 | 113.82 | 115.06 | 570,183 | +0.56(+0.49%) |
Jun 23, 2021 | 113.11 | 115.12 | 112.59 | 114.50 | 583,359 | +1.32(+1.17%) |
Jun 22, 2021 | 112.63 | 113.75 | 111.43 | 113.19 | 621,748 | +0.54(+0.48%) |
Jun 21, 2021 | 111.88 | 113.88 | 111.63 | 112.64 | 590,051 | +2.12(+1.92%) |
Jun 18, 2021 | 109.79 | 111.85 | 108.39 | 110.52 | 1,349,178 | +0.54(+0.49%) |
Jun 17, 2021 | 113.31 | 113.93 | 106.79 | 109.98 | 1,020,064 | -3.49(-3.07%) |
Jun 16, 2021 | 114.22 | 114.30 | 112.86 | 113.47 | 504,068 | -0.98(-0.86%) |
Jun 15, 2021 | 114.50 | 114.83 | 113.00 | 114.45 | 688,170 | +0.31(+0.27%) |
Jun 14, 2021 | 117.48 | 117.90 | 113.36 | 114.14 | 727,470 | -4.02(-3.40%) |
Jun 11, 2021 | 119.48 | 120.35 | 117.33 | 118.16 | 613,783 | +0.52(+0.44%) |
Jun 10, 2021 | 121.39 | 122.85 | 117.18 | 117.65 | 712,043 | -2.75(-2.28%) |
Jun 09, 2021 | 122.84 | 124.14 | 120.02 | 120.39 | 830,963 | -2.94(-2.39%) |
Jun 08, 2021 | 123.41 | 124.60 | 121.87 | 123.34 | 632,965 | -0.04(-0.03%) |
Jun 07, 2021 | 123.16 | 123.66 | 121.41 | 123.37 | 645,567 | +0.32(+0.26%) |
Jun 04, 2021 | 123.39 | 124.34 | 122.43 | 123.05 | 500,439 | +0.20(+0.16%) |
Jun 03, 2021 | 123.17 | 124.32 | 122.41 | 122.85 | 462,669 | -1.13(-0.91%) |
Jun 02, 2021 | 126.93 | 127.02 | 123.77 | 123.98 | 648,363 | -2.91(-2.29%) |
Jun 01, 2021 | 126.96 | 128.57 | 125.98 | 126.89 | 473,475 | +1.90(+1.52%) |
May 28, 2021 | 125.90 | 126.07 | 123.35 | 124.99 | 383,871 | -0.32(-0.25%) |
May 27, 2021 | 125.86 | 126.14 | 123.99 | 125.31 | 861,695 | +2.38(+1.94%) |
May 26, 2021 | 121.84 | 123.06 | 120.40 | 122.92 | 961,286 | +0.60(+0.49%) |
May 25, 2021 | 121.48 | 124.94 | 120.85 | 122.33 | 915,000 | +1.79(+1.48%) |
May 24, 2021 | 120.68 | 121.43 | 119.82 | 120.54 | 823,029 | +0.48(+0.40%) |
May 21, 2021 | 121.32 | 123.76 | 119.96 | 120.06 | 992,109 | +0.60(+0.50%) |
May 20, 2021 | 122.31 | 122.47 | 117.74 | 119.46 | 1,580,861 | -2.59(-2.12%) |
May 19, 2021 | 125.70 | 125.85 | 119.29 | 122.06 | 1,909,426 | -6.51(-5.07%) |
May 18, 2021 | 135.84 | 136.11 | 128.50 | 128.57 | 609,578 | -6.53(-4.83%) |
May 17, 2021 | 131.58 | 135.69 | 129.87 | 135.10 | 808,538 | +3.31(+2.51%) |
May 14, 2021 | 132.85 | 133.62 | 131.26 | 131.79 | 853,833 | +0.82(+0.63%) |
May 13, 2021 | 129.55 | 131.50 | 128.15 | 130.97 | 877,045 | +1.49(+1.15%) |
May 12, 2021 | 133.06 | 134.52 | 129.10 | 129.48 | 650,767 | -3.55(-2.67%) |
May 11, 2021 | 133.79 | 134.92 | 130.85 | 133.03 | 816,010 | -3.30(-2.42%) |
May 10, 2021 | 139.95 | 140.60 | 136.22 | 136.33 | 557,532 | -2.41(-1.74%) |
May 07, 2021 | 136.51 | 139.05 | 134.21 | 138.74 | 594,699 | +1.16(+0.84%) |
May 06, 2021 | 133.30 | 137.67 | 133.15 | 137.58 | 669,068 | +3.87(+2.89%) |
May 05, 2021 | 134.55 | 135.20 | 131.01 | 133.71 | 751,373 | -0.38(-0.28%) |
May 04, 2021 | 130.99 | 134.46 | 129.05 | 134.09 | 895,064 | +1.78(+1.34%) |