Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 116.77 | 118.36 | 116.53 | 117.31 | 234,022 | +0.03(+0.02%) |
Jul 29, 2021 | 116.27 | 118.29 | 116.17 | 117.28 | 276,923 | +2.70(+2.36%) |
Jul 28, 2021 | 113.32 | 114.69 | 112.88 | 114.58 | 293,032 | +0.76(+0.67%) |
Jul 27, 2021 | 113.23 | 114.22 | 112.79 | 113.81 | 230,159 | +0.62(+0.55%) |
Jul 26, 2021 | 112.60 | 113.96 | 112.51 | 113.19 | 287,651 | +0.78(+0.70%) |
Jul 23, 2021 | 111.70 | 112.75 | 110.71 | 112.41 | 164,546 | +0.42(+0.38%) |
Jul 22, 2021 | 111.84 | 112.94 | 110.54 | 111.99 | 187,186 | -0.30(-0.27%) |
Jul 21, 2021 | 110.49 | 112.91 | 110.49 | 112.29 | 282,671 | +0.55(+0.49%) |
Jul 20, 2021 | 111.41 | 113.41 | 110.91 | 111.74 | 552,065 | +1.07(+0.97%) |
Jul 19, 2021 | 109.57 | 111.50 | 109.45 | 110.67 | 338,052 | -0.75(-0.68%) |
Jul 16, 2021 | 113.50 | 113.90 | 111.03 | 111.42 | 347,245 | -2.58(-2.26%) |
Jul 15, 2021 | 112.59 | 114.43 | 111.96 | 114.00 | 324,992 | +1.56(+1.39%) |
Jul 14, 2021 | 114.10 | 114.36 | 111.78 | 112.43 | 302,165 | +0.34(+0.30%) |
Jul 13, 2021 | 112.55 | 113.77 | 111.96 | 112.09 | 306,999 | +0.33(+0.29%) |
Jul 12, 2021 | 111.81 | 113.11 | 111.25 | 111.77 | 375,848 | -0.87(-0.77%) |
Jul 09, 2021 | 111.14 | 113.19 | 111.14 | 112.63 | 262,425 | +1.73(+1.56%) |
Jul 08, 2021 | 114.84 | 115.23 | 110.54 | 110.91 | 600,219 | -3.77(-3.29%) |
Jul 07, 2021 | 113.35 | 115.39 | 111.68 | 114.68 | 642,084 | +1.99(+1.76%) |
Jul 06, 2021 | 113.97 | 114.24 | 111.58 | 112.69 | 642,383 | -0.19(-0.17%) |
Jul 02, 2021 | 111.85 | 113.09 | 111.21 | 112.89 | 364,130 | +2.33(+2.10%) |
Jul 01, 2021 | 111.10 | 111.32 | 109.75 | 110.56 | 443,257 | +0.70(+0.64%) |
Jun 30, 2021 | 110.58 | 111.03 | 109.06 | 109.85 | 621,172 | +0.08(+0.07%) |
Jun 29, 2021 | 107.37 | 109.97 | 107.22 | 109.78 | 611,206 | +0.98(+0.90%) |
Jun 28, 2021 | 108.57 | 108.89 | 107.34 | 108.80 | 357,271 | +0.58(+0.53%) |
Jun 25, 2021 | 108.49 | 109.14 | 107.05 | 108.22 | 1,622,911 | +0.41(+0.38%) |
Jun 24, 2021 | 106.82 | 108.11 | 105.91 | 107.80 | 502,975 | +1.72(+1.63%) |
Jun 23, 2021 | 107.65 | 107.89 | 105.88 | 106.08 | 356,490 | -0.69(-0.65%) |
Jun 22, 2021 | 105.47 | 107.85 | 105.48 | 106.77 | 440,608 | +0.64(+0.61%) |
Jun 21, 2021 | 106.44 | 106.75 | 105.12 | 106.13 | 405,630 | +0.89(+0.84%) |
Jun 18, 2021 | 108.08 | 108.99 | 104.95 | 105.24 | 1,199,585 | -2.66(-2.46%) |
Jun 17, 2021 | 111.38 | 111.39 | 106.59 | 107.90 | 780,874 | -6.75(-5.89%) |
Jun 16, 2021 | 116.40 | 118.24 | 114.33 | 114.65 | 422,600 | -1.87(-1.60%) |
Jun 15, 2021 | 118.97 | 119.19 | 116.02 | 116.52 | 412,264 | -2.01(-1.70%) |
Jun 14, 2021 | 116.66 | 119.07 | 116.42 | 118.53 | 371,568 | +0.24(+0.20%) |
Jun 11, 2021 | 120.43 | 120.43 | 117.64 | 118.29 | 260,159 | -2.39(-1.98%) |
Jun 10, 2021 | 117.96 | 121.02 | 117.32 | 120.68 | 526,988 | +3.57(+3.05%) |
Jun 09, 2021 | 117.34 | 117.96 | 117.09 | 117.10 | 319,141 | +0.20(+0.17%) |
Jun 08, 2021 | 117.08 | 117.27 | 116.09 | 116.90 | 338,828 | -0.51(-0.43%) |
Jun 07, 2021 | 117.05 | 117.98 | 116.50 | 117.41 | 321,156 | -0.16(-0.14%) |
Jun 04, 2021 | 116.97 | 118.12 | 116.75 | 117.58 | 264,575 | +1.74(+1.50%) |
Jun 03, 2021 | 116.16 | 117.46 | 114.93 | 115.83 | 391,830 | -3.50(-2.94%) |
Jun 02, 2021 | 119.70 | 120.30 | 118.87 | 119.34 | 275,671 | -0.01(-0.01%) |
Jun 01, 2021 | 120.13 | 120.53 | 117.95 | 119.35 | 334,866 | +0.18(+0.15%) |
May 28, 2021 | 118.69 | 120.06 | 118.60 | 119.16 | 436,233 | -0.39(-0.33%) |
May 27, 2021 | 120.20 | 120.76 | 119.27 | 119.56 | 317,643 | -0.64(-0.53%) |
May 26, 2021 | 121.11 | 122.12 | 119.91 | 120.19 | 252,868 | -0.41(-0.34%) |
May 25, 2021 | 120.54 | 121.22 | 119.19 | 120.61 | 224,706 | -0.15(-0.13%) |
May 24, 2021 | 120.83 | 121.91 | 120.52 | 120.76 | 314,144 | +0.10(+0.08%) |
May 21, 2021 | 121.62 | 122.17 | 119.60 | 120.67 | 698,646 | -0.67(-0.56%) |
May 20, 2021 | 120.06 | 121.87 | 118.91 | 121.34 | 340,409 | +1.30(+1.08%) |
May 19, 2021 | 122.17 | 124.86 | 118.81 | 120.04 | 514,232 | -2.47(-2.02%) |
May 18, 2021 | 123.30 | 124.39 | 121.46 | 122.52 | 387,226 | -0.80(-0.65%) |
May 17, 2021 | 119.71 | 124.09 | 119.53 | 123.31 | 644,797 | +4.74(+3.99%) |
May 14, 2021 | 118.90 | 119.25 | 117.59 | 118.58 | 341,171 | +1.15(+0.98%) |
May 13, 2021 | 115.38 | 117.85 | 113.88 | 117.43 | 488,770 | +2.05(+1.78%) |
May 12, 2021 | 116.05 | 116.58 | 114.69 | 115.38 | 408,597 | -0.31(-0.27%) |
May 11, 2021 | 112.16 | 115.92 | 112.08 | 115.69 | 317,784 | +1.16(+1.01%) |
May 10, 2021 | 116.50 | 117.08 | 113.88 | 114.53 | 403,135 | -0.95(-0.83%) |
May 07, 2021 | 115.73 | 117.42 | 113.87 | 115.49 | 384,229 | +0.37(+0.32%) |
May 06, 2021 | 111.25 | 115.53 | 111.16 | 115.12 | 480,061 | +4.07(+3.67%) |
May 05, 2021 | 111.86 | 112.19 | 110.36 | 111.05 | 429,039 | -0.06(-0.05%) |
May 04, 2021 | 111.77 | 114.32 | 110.72 | 111.11 | 294,134 | -0.66(-0.59%) |