Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 118.84 | 120.68 | 118.84 | 119.20 | 307,387 | -0.22(-0.18%) |
Jul 29, 2021 | 118.33 | 120.41 | 117.64 | 119.41 | 255,602 | +1.57(+1.33%) |
Jul 28, 2021 | 116.48 | 118.11 | 116.39 | 117.84 | 572,849 | +0.78(+0.67%) |
Jul 27, 2021 | 116.92 | 117.32 | 115.22 | 117.06 | 292,301 | +0.36(+0.31%) |
Jul 26, 2021 | 117.03 | 117.81 | 116.13 | 116.70 | 239,682 | -0.56(-0.48%) |
Jul 23, 2021 | 116.31 | 118.40 | 116.31 | 117.26 | 475,096 | +1.29(+1.11%) |
Jul 22, 2021 | 114.49 | 116.41 | 114.48 | 115.97 | 300,554 | +1.49(+1.30%) |
Jul 21, 2021 | 115.39 | 116.01 | 112.56 | 114.48 | 454,693 | -0.96(-0.83%) |
Jul 20, 2021 | 113.15 | 115.99 | 113.15 | 115.44 | 920,180 | +2.87(+2.55%) |
Jul 19, 2021 | 112.28 | 114.04 | 111.50 | 112.57 | 523,276 | -0.80(-0.71%) |
Jul 16, 2021 | 111.75 | 113.89 | 110.53 | 113.37 | 814,857 | +2.27(+2.04%) |
Jul 15, 2021 | 109.90 | 111.38 | 109.22 | 111.11 | 454,017 | +1.15(+1.04%) |
Jul 14, 2021 | 111.34 | 112.78 | 108.56 | 109.96 | 968,948 | -2.12(-1.89%) |
Jul 13, 2021 | 111.48 | 112.71 | 111.09 | 112.08 | 552,899 | +0.49(+0.44%) |
Jul 12, 2021 | 115.32 | 115.58 | 111.11 | 111.59 | 850,691 | -3.44(-2.99%) |
Jul 09, 2021 | 114.39 | 115.26 | 113.29 | 115.03 | 858,127 | +1.12(+0.98%) |
Jul 08, 2021 | 112.79 | 114.28 | 111.37 | 113.92 | 515,581 | -0.70(-0.61%) |
Jul 07, 2021 | 113.32 | 115.53 | 112.30 | 114.62 | 930,384 | +2.04(+1.81%) |
Jul 06, 2021 | 111.53 | 113.20 | 110.17 | 112.58 | 918,327 | +1.46(+1.31%) |
Jul 02, 2021 | 112.33 | 112.95 | 110.54 | 111.12 | 771,572 | -1.07(-0.96%) |
Jul 01, 2021 | 111.07 | 113.55 | 110.75 | 112.19 | 944,714 | +0.90(+0.81%) |
Jun 30, 2021 | 110.43 | 111.89 | 110.05 | 111.29 | 973,799 | +0.61(+0.55%) |
Jun 29, 2021 | 110.19 | 111.71 | 110.02 | 110.68 | 467,834 | +0.70(+0.63%) |
Jun 28, 2021 | 108.29 | 110.92 | 107.91 | 109.99 | 654,921 | +2.09(+1.93%) |
Jun 25, 2021 | 108.50 | 109.46 | 107.11 | 107.90 | 1,043,871 | -0.73(-0.68%) |
Jun 24, 2021 | 110.96 | 111.23 | 107.91 | 108.64 | 623,700 | -1.22(-1.11%) |
Jun 23, 2021 | 109.21 | 110.50 | 109.12 | 109.85 | 478,130 | +0.63(+0.58%) |
Jun 22, 2021 | 109.03 | 109.88 | 107.89 | 109.22 | 608,528 | +0.41(+0.38%) |
Jun 21, 2021 | 106.85 | 109.18 | 106.26 | 108.81 | 772,171 | +2.05(+1.92%) |
Jun 18, 2021 | 110.60 | 112.17 | 105.39 | 106.75 | 3,626,975 | -3.28(-2.99%) |
Jun 17, 2021 | 108.92 | 111.87 | 108.67 | 110.04 | 820,368 | +0.66(+0.60%) |
Jun 16, 2021 | 109.48 | 110.32 | 108.44 | 109.38 | 593,021 | +0.30(+0.28%) |
Jun 15, 2021 | 110.03 | 110.61 | 107.41 | 109.08 | 790,393 | -1.99(-1.79%) |
Jun 14, 2021 | 109.73 | 111.42 | 109.63 | 111.07 | 702,511 | +1.34(+1.22%) |
Jun 11, 2021 | 108.32 | 109.85 | 107.71 | 109.73 | 705,226 | +2.01(+1.87%) |
Jun 10, 2021 | 106.30 | 109.00 | 106.30 | 107.72 | 801,118 | +1.64(+1.55%) |
Jun 09, 2021 | 105.06 | 107.25 | 104.72 | 106.08 | 793,990 | +1.02(+0.97%) |
Jun 08, 2021 | 105.01 | 106.23 | 103.26 | 105.06 | 536,712 | +1.31(+1.26%) |
Jun 07, 2021 | 104.05 | 105.78 | 102.60 | 103.75 | 872,400 | -1.13(-1.08%) |
Jun 04, 2021 | 101.54 | 105.59 | 101.18 | 104.88 | 1,331,977 | +4.13(+4.10%) |
Jun 03, 2021 | 100.59 | 101.75 | 99.39 | 100.74 | 970,158 | -0.63(-0.62%) |
Jun 02, 2021 | 100.94 | 102.14 | 99.00 | 101.37 | 1,005,137 | -0.03(-0.03%) |
Jun 01, 2021 | 103.38 | 103.38 | 98.96 | 101.40 | 963,579 | -0.89(-0.87%) |
May 28, 2021 | 101.57 | 103.90 | 101.57 | 102.29 | 1,359,395 | +1.02(+1.01%) |
May 27, 2021 | 103.57 | 104.62 | 100.69 | 101.26 | 9,342,645 | -1.63(-1.58%) |
May 26, 2021 | 104.56 | 104.99 | 101.57 | 102.89 | 1,287,287 | -0.96(-0.92%) |
May 25, 2021 | 104.80 | 105.83 | 103.42 | 103.85 | 1,454,328 | -0.21(-0.20%) |
May 24, 2021 | 101.73 | 104.38 | 101.69 | 104.06 | 1,570,405 | +2.88(+2.85%) |
May 21, 2021 | 102.36 | 103.27 | 100.75 | 101.18 | 1,123,236 | +0.11(+0.11%) |
May 20, 2021 | 98.81 | 101.64 | 98.27 | 101.07 | 948,731 | +2.80(+2.85%) |
May 19, 2021 | 98.36 | 99.86 | 97.27 | 98.27 | 926,868 | -0.60(-0.61%) |
May 18, 2021 | 96.05 | 99.17 | 95.44 | 98.87 | 1,493,855 | +3.13(+3.27%) |
May 17, 2021 | 99.07 | 99.45 | 95.60 | 95.74 | 972,536 | -3.47(-3.49%) |
May 14, 2021 | 98.47 | 100.99 | 97.78 | 99.21 | 1,293,219 | +1.24(+1.27%) |
May 13, 2021 | 101.72 | 102.00 | 95.60 | 97.96 | 1,445,121 | -3.02(-2.99%) |
May 12, 2021 | 102.37 | 104.92 | 100.89 | 100.98 | 1,133,675 | -1.64(-1.60%) |
May 11, 2021 | 97.86 | 102.78 | 97.53 | 102.63 | 691,162 | +1.80(+1.79%) |
May 10, 2021 | 104.01 | 104.54 | 100.74 | 100.82 | 1,049,593 | -3.66(-3.50%) |
May 07, 2021 | 101.44 | 105.96 | 100.92 | 104.48 | 876,364 | +2.98(+2.94%) |
May 06, 2021 | 102.94 | 103.30 | 98.54 | 101.50 | 896,184 | -1.44(-1.40%) |
May 05, 2021 | 104.34 | 104.95 | 102.39 | 102.94 | 944,290 | -0.35(-0.34%) |
May 04, 2021 | 104.06 | 104.75 | 102.26 | 103.29 | 681,323 | -2.02(-1.92%) |