Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 98.20 | 100.62 | 95.92 | 99.93 | 2,734,274 | +1.74(+1.77%) |
Jul 29, 2021 | 93.96 | 98.87 | 93.89 | 98.20 | 9,937,169 | -15.42(-13.57%) |
Jul 28, 2021 | 113.69 | 114.39 | 113.21 | 113.62 | 834,141 | -0.16(-0.14%) |
Jul 27, 2021 | 114.04 | 114.19 | 112.04 | 113.78 | 632,220 | -0.06(-0.05%) |
Jul 26, 2021 | 113.94 | 114.24 | 113.07 | 113.84 | 532,786 | -0.16(-0.14%) |
Jul 23, 2021 | 114.07 | 114.23 | 112.65 | 114.00 | 531,565 | +0.44(+0.38%) |
Jul 22, 2021 | 112.71 | 113.99 | 112.30 | 113.56 | 543,929 | +0.45(+0.39%) |
Jul 21, 2021 | 114.37 | 114.73 | 112.66 | 113.11 | 707,691 | -0.67(-0.59%) |
Jul 20, 2021 | 113.48 | 114.78 | 113.18 | 113.79 | 877,509 | +0.77(+0.68%) |
Jul 19, 2021 | 115.04 | 115.18 | 112.00 | 113.01 | 880,502 | -2.28(-1.98%) |
Jul 16, 2021 | 114.49 | 115.65 | 113.86 | 115.30 | 1,029,793 | +1.24(+1.09%) |
Jul 15, 2021 | 115.04 | 115.79 | 113.39 | 114.06 | 990,149 | -0.78(-0.68%) |
Jul 14, 2021 | 113.31 | 114.99 | 112.89 | 114.84 | 1,016,013 | +2.18(+1.94%) |
Jul 13, 2021 | 113.03 | 113.87 | 111.94 | 112.66 | 1,015,585 | -0.39(-0.34%) |
Jul 12, 2021 | 115.67 | 115.80 | 112.97 | 113.04 | 1,103,555 | -2.18(-1.89%) |
Jul 09, 2021 | 115.77 | 116.24 | 114.63 | 115.23 | 885,915 | -0.70(-0.60%) |
Jul 08, 2021 | 115.23 | 116.80 | 114.14 | 115.92 | 1,254,545 | -0.35(-0.30%) |
Jul 07, 2021 | 115.96 | 116.99 | 114.61 | 116.27 | 771,427 | +1.15(+1.00%) |
Jul 06, 2021 | 117.57 | 117.69 | 114.80 | 115.12 | 1,046,071 | -2.85(-2.41%) |
Jul 02, 2021 | 116.99 | 118.10 | 116.14 | 117.96 | 624,992 | +1.52(+1.30%) |
Jul 01, 2021 | 116.20 | 116.78 | 115.36 | 116.45 | 645,972 | +0.13(+0.11%) |
Jun 30, 2021 | 117.29 | 117.29 | 116.12 | 116.32 | 589,456 | -0.61(-0.52%) |
Jun 29, 2021 | 115.93 | 116.97 | 115.42 | 116.92 | 495,173 | +0.50(+0.43%) |
Jun 28, 2021 | 116.16 | 118.25 | 115.66 | 116.42 | 1,303,070 | +1.40(+1.22%) |
Jun 25, 2021 | 113.59 | 115.20 | 113.56 | 115.02 | 1,180,650 | +1.43(+1.26%) |
Jun 24, 2021 | 113.02 | 114.06 | 112.33 | 113.59 | 821,655 | +1.17(+1.04%) |
Jun 23, 2021 | 113.75 | 113.89 | 112.06 | 112.42 | 1,237,136 | -1.44(-1.26%) |
Jun 22, 2021 | 114.96 | 115.60 | 113.41 | 113.86 | 1,086,696 | -1.26(-1.09%) |
Jun 21, 2021 | 114.28 | 115.72 | 113.17 | 115.12 | 932,029 | +0.25(+0.22%) |
Jun 18, 2021 | 116.70 | 117.04 | 114.14 | 114.87 | 2,089,522 | -2.28(-1.95%) |
Jun 17, 2021 | 116.08 | 118.52 | 115.81 | 117.15 | 989,821 | +0.50(+0.42%) |
Jun 16, 2021 | 118.89 | 119.71 | 116.08 | 116.66 | 926,380 | -2.25(-1.89%) |
Jun 15, 2021 | 119.77 | 120.22 | 118.74 | 118.91 | 1,267,118 | -0.77(-0.65%) |
Jun 14, 2021 | 120.03 | 120.88 | 119.57 | 119.68 | 1,189,996 | +0.25(+0.21%) |
Jun 11, 2021 | 117.69 | 119.65 | 117.33 | 119.43 | 1,093,867 | +1.75(+1.48%) |
Jun 10, 2021 | 117.03 | 117.86 | 115.96 | 117.69 | 856,287 | +0.94(+0.81%) |
Jun 09, 2021 | 117.16 | 117.52 | 115.69 | 116.74 | 975,446 | -0.37(-0.31%) |
Jun 08, 2021 | 116.51 | 117.56 | 116.09 | 117.11 | 1,161,341 | +1.36(+1.18%) |
Jun 07, 2021 | 118.02 | 118.02 | 115.22 | 115.75 | 675,256 | -2.06(-1.75%) |
Jun 04, 2021 | 115.59 | 118.29 | 115.39 | 117.80 | 1,166,479 | +2.56(+2.22%) |
Jun 03, 2021 | 112.83 | 115.50 | 112.56 | 115.24 | 1,360,731 | +1.64(+1.44%) |
Jun 02, 2021 | 112.64 | 114.52 | 112.40 | 113.60 | 1,718,213 | +1.01(+0.90%) |
Jun 01, 2021 | 113.87 | 114.38 | 112.45 | 112.59 | 1,304,093 | -1.08(-0.95%) |
May 28, 2021 | 112.69 | 114.60 | 112.69 | 113.67 | 1,646,138 | +1.27(+1.13%) |
May 27, 2021 | 113.77 | 114.28 | 112.20 | 112.40 | 2,001,285 | -1.14(-1.00%) |
May 26, 2021 | 113.58 | 115.16 | 113.18 | 113.54 | 941,539 | -0.40(-0.35%) |
May 25, 2021 | 114.76 | 115.34 | 113.45 | 113.94 | 1,120,282 | -0.60(-0.53%) |
May 24, 2021 | 115.49 | 116.02 | 114.44 | 114.54 | 755,940 | +0.03(+0.03%) |
May 21, 2021 | 114.68 | 115.36 | 114.37 | 114.51 | 1,149,611 | +0.03(+0.03%) |
May 20, 2021 | 114.55 | 116.50 | 114.31 | 114.48 | 1,780,664 | +0.39(+0.34%) |
May 19, 2021 | 113.88 | 114.22 | 112.55 | 114.09 | 904,380 | -0.41(-0.35%) |
May 18, 2021 | 115.58 | 115.91 | 114.23 | 114.50 | 1,064,148 | -1.06(-0.92%) |
May 17, 2021 | 115.95 | 116.26 | 114.63 | 115.56 | 793,749 | -0.83(-0.71%) |
May 14, 2021 | 116.44 | 117.03 | 115.97 | 116.39 | 757,972 | +0.98(+0.85%) |
May 13, 2021 | 115.83 | 117.08 | 115.06 | 115.41 | 1,134,974 | -0.08(-0.07%) |
May 12, 2021 | 117.19 | 118.14 | 115.25 | 115.49 | 1,217,108 | -2.41(-2.05%) |
May 11, 2021 | 116.17 | 118.31 | 115.30 | 117.90 | 1,059,588 | -0.05(-0.04%) |
May 10, 2021 | 119.33 | 119.53 | 117.33 | 117.95 | 1,129,387 | -1.72(-1.44%) |
May 07, 2021 | 121.73 | 122.29 | 119.45 | 119.67 | 1,021,026 | -0.65(-0.54%) |
May 06, 2021 | 117.50 | 120.42 | 117.07 | 120.32 | 1,106,175 | +2.48(+2.11%) |
May 05, 2021 | 118.55 | 119.14 | 117.27 | 117.84 | 975,005 | -0.02(-0.02%) |
May 04, 2021 | 120.94 | 121.14 | 116.72 | 117.86 | 1,870,244 | -4.15(-3.40%) |