Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 135.05 | 138.69 | 134.37 | 135.81 | 1,050,718 | -0.25(-0.18%) |
Jul 29, 2021 | 134.38 | 137.65 | 132.05 | 136.06 | 1,725,966 | +4.81(+3.66%) |
Jul 28, 2021 | 128.87 | 131.33 | 127.52 | 131.25 | 845,209 | +2.56(+1.99%) |
Jul 27, 2021 | 131.31 | 131.37 | 125.35 | 128.69 | 1,097,193 | -3.13(-2.37%) |
Jul 26, 2021 | 131.59 | 133.20 | 129.82 | 131.82 | 994,905 | +0.53(+0.40%) |
Jul 23, 2021 | 133.00 | 134.48 | 129.25 | 131.29 | 1,522,668 | -0.64(-0.49%) |
Jul 22, 2021 | 133.56 | 136.50 | 125.24 | 131.93 | 5,847,682 | +11.95(+9.96%) |
Jul 21, 2021 | 117.51 | 120.33 | 117.38 | 119.98 | 1,276,995 | +3.69(+3.17%) |
Jul 20, 2021 | 113.54 | 117.12 | 112.18 | 116.29 | 881,481 | +3.73(+3.31%) |
Jul 19, 2021 | 109.47 | 114.11 | 107.75 | 112.56 | 965,096 | +0.30(+0.27%) |
Jul 16, 2021 | 116.69 | 116.69 | 111.66 | 112.26 | 1,026,988 | -3.46(-2.99%) |
Jul 15, 2021 | 116.96 | 117.50 | 113.71 | 115.72 | 1,266,373 | -0.90(-0.77%) |
Jul 14, 2021 | 118.58 | 120.92 | 116.40 | 116.62 | 752,430 | -0.44(-0.38%) |
Jul 13, 2021 | 117.03 | 117.99 | 115.39 | 117.06 | 571,638 | -0.55(-0.47%) |
Jul 12, 2021 | 117.00 | 117.83 | 115.09 | 117.61 | 706,168 | +0.61(+0.52%) |
Jul 09, 2021 | 114.56 | 117.38 | 114.56 | 117.00 | 672,788 | +3.55(+3.13%) |
Jul 08, 2021 | 109.75 | 114.30 | 106.20 | 113.45 | 957,457 | +0.64(+0.57%) |
Jul 07, 2021 | 113.50 | 114.22 | 111.00 | 112.81 | 843,191 | -0.82(-0.72%) |
Jul 06, 2021 | 116.94 | 117.01 | 111.67 | 113.63 | 1,228,977 | -3.17(-2.71%) |
Jul 02, 2021 | 117.49 | 118.06 | 116.21 | 116.80 | 596,045 | -0.20(-0.17%) |
Jul 01, 2021 | 116.75 | 118.68 | 116.02 | 117.00 | 1,295,771 | +0.48(+0.41%) |
Jun 30, 2021 | 115.53 | 116.85 | 114.74 | 116.52 | 852,812 | +0.87(+0.75%) |
Jun 29, 2021 | 116.49 | 117.98 | 114.87 | 115.65 | 859,084 | -0.41(-0.35%) |
Jun 28, 2021 | 114.78 | 117.31 | 114.30 | 116.06 | 877,323 | +1.65(+1.44%) |
Jun 25, 2021 | 114.66 | 117.43 | 113.30 | 114.41 | 2,262,300 | +1.29(+1.14%) |
Jun 24, 2021 | 112.33 | 113.72 | 110.76 | 113.12 | 756,404 | +1.87(+1.68%) |
Jun 23, 2021 | 111.40 | 112.85 | 108.88 | 111.25 | 999,168 | +0.86(+0.78%) |
Jun 22, 2021 | 107.70 | 110.85 | 105.90 | 110.39 | 900,059 | +2.95(+2.75%) |
Jun 21, 2021 | 105.90 | 108.58 | 105.28 | 107.44 | 1,052,082 | +2.94(+2.81%) |
Jun 18, 2021 | 106.54 | 107.94 | 103.35 | 104.50 | 1,886,339 | -3.71(-3.43%) |
Jun 17, 2021 | 109.96 | 110.62 | 105.59 | 108.21 | 1,516,539 | -2.19(-1.98%) |
Jun 16, 2021 | 110.90 | 111.96 | 107.29 | 110.40 | 1,111,577 | -0.17(-0.15%) |
Jun 15, 2021 | 112.47 | 112.99 | 109.95 | 110.57 | 1,324,354 | -2.01(-1.79%) |
Jun 14, 2021 | 109.75 | 115.37 | 109.75 | 112.58 | 2,497,163 | +3.94(+3.63%) |
Jun 11, 2021 | 105.80 | 108.67 | 105.05 | 108.64 | 982,571 | +4.10(+3.92%) |
Jun 10, 2021 | 105.33 | 105.81 | 103.03 | 104.54 | 940,129 | -0.64(-0.61%) |
Jun 09, 2021 | 105.07 | 108.54 | 104.40 | 105.18 | 1,357,118 | +1.03(+0.99%) |
Jun 08, 2021 | 103.63 | 105.89 | 102.18 | 104.15 | 809,925 | -0.72(-0.69%) |
Jun 07, 2021 | 103.36 | 107.16 | 103.31 | 104.87 | 1,000,633 | +1.85(+1.80%) |
Jun 04, 2021 | 102.23 | 103.28 | 100.18 | 103.02 | 922,343 | +1.99(+1.97%) |
Jun 03, 2021 | 99.45 | 102.29 | 98.73 | 101.03 | 1,104,308 | +1.01(+1.01%) |
Jun 02, 2021 | 103.43 | 104.79 | 99.97 | 100.02 | 2,317,133 | -3.11(-3.02%) |
Jun 01, 2021 | 99.95 | 103.22 | 99.01 | 103.13 | 13,230,697 | +1.89(+1.87%) |
May 28, 2021 | 102.00 | 102.43 | 97.62 | 101.24 | 1,983,408 | -0.58(-0.57%) |
May 27, 2021 | 102.90 | 104.56 | 100.67 | 101.82 | 3,453,136 | -5.63(-5.24%) |
May 26, 2021 | 103.77 | 108.84 | 103.25 | 107.45 | 1,238,211 | +3.94(+3.81%) |
May 25, 2021 | 102.08 | 105.00 | 102.01 | 103.51 | 769,512 | +1.61(+1.58%) |
May 24, 2021 | 99.08 | 102.90 | 98.96 | 101.90 | 769,134 | +3.39(+3.44%) |
May 21, 2021 | 99.48 | 100.62 | 97.46 | 98.51 | 863,457 | +0.13(+0.13%) |
May 20, 2021 | 99.46 | 99.87 | 94.92 | 98.38 | 1,337,859 | -0.39(-0.39%) |
May 19, 2021 | 99.28 | 100.60 | 97.56 | 98.77 | 1,197,834 | -3.02(-2.97%) |
May 18, 2021 | 105.28 | 105.28 | 101.42 | 101.79 | 758,534 | -2.09(-2.01%) |
May 17, 2021 | 101.90 | 103.99 | 101.02 | 103.88 | 1,097,529 | +1.90(+1.86%) |
May 14, 2021 | 100.73 | 102.63 | 99.50 | 101.98 | 709,695 | +1.69(+1.69%) |
May 13, 2021 | 98.98 | 101.82 | 97.18 | 100.29 | 1,144,344 | +2.34(+2.39%) |
May 12, 2021 | 101.14 | 103.86 | 97.94 | 97.95 | 1,730,978 | -6.22(-5.97%) |
May 11, 2021 | 101.64 | 105.49 | 101.13 | 104.17 | 1,569,377 | -0.06(-0.06%) |
May 10, 2021 | 108.50 | 109.91 | 103.78 | 104.23 | 1,947,428 | -4.69(-4.31%) |
May 07, 2021 | 105.80 | 109.39 | 105.54 | 108.92 | 1,802,626 | +2.75(+2.59%) |
May 06, 2021 | 105.94 | 106.61 | 104.25 | 106.17 | 1,368,692 | -0.19(-0.18%) |
May 05, 2021 | 104.70 | 107.75 | 103.25 | 106.36 | 1,593,729 | +2.66(+2.57%) |
May 04, 2021 | 97.68 | 104.00 | 97.24 | 103.70 | 2,076,330 | +5.57(+5.68%) |