Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 115.19 | 117.00 | 114.59 | 115.27 | 153,538 | +0.06(+0.05%) |
Jul 29, 2021 | 114.48 | 115.72 | 112.67 | 115.21 | 526,014 | +1.32(+1.16%) |
Jul 28, 2021 | 113.57 | 114.75 | 111.79 | 113.89 | 116,732 | +0.98(+0.87%) |
Jul 27, 2021 | 112.31 | 113.78 | 111.36 | 112.90 | 142,640 | -1.20(-1.05%) |
Jul 26, 2021 | 113.78 | 114.97 | 113.39 | 114.10 | 183,035 | +1.18(+1.04%) |
Jul 23, 2021 | 112.19 | 113.26 | 111.25 | 112.92 | 148,260 | +1.47(+1.31%) |
Jul 22, 2021 | 110.47 | 111.76 | 109.33 | 111.46 | 251,119 | +0.80(+0.72%) |
Jul 21, 2021 | 110.31 | 112.65 | 109.49 | 110.66 | 267,303 | +1.44(+1.31%) |
Jul 20, 2021 | 106.88 | 109.94 | 105.50 | 109.22 | 438,445 | +2.95(+2.78%) |
Jul 19, 2021 | 105.56 | 107.41 | 104.50 | 106.27 | 474,938 | -1.34(-1.25%) |
Jul 16, 2021 | 111.23 | 111.85 | 107.42 | 107.61 | 200,537 | -2.75(-2.49%) |
Jul 15, 2021 | 110.88 | 112.20 | 109.67 | 110.36 | 199,782 | -1.91(-1.70%) |
Jul 14, 2021 | 112.14 | 113.61 | 111.39 | 112.27 | 231,064 | +0.97(+0.87%) |
Jul 13, 2021 | 114.00 | 114.21 | 111.14 | 111.30 | 266,524 | -3.37(-2.94%) |
Jul 12, 2021 | 114.98 | 115.59 | 113.82 | 114.66 | 375,272 | -1.24(-1.07%) |
Jul 09, 2021 | 114.54 | 116.29 | 112.12 | 115.91 | 269,107 | +2.49(+2.20%) |
Jul 08, 2021 | 112.04 | 114.09 | 109.53 | 113.41 | 399,140 | -1.14(-0.99%) |
Jul 07, 2021 | 112.49 | 114.93 | 110.43 | 114.55 | 435,343 | +2.53(+2.26%) |
Jul 06, 2021 | 116.12 | 116.12 | 111.53 | 112.02 | 504,276 | -4.33(-3.72%) |
Jul 02, 2021 | 117.66 | 117.92 | 116.00 | 116.35 | 182,052 | -1.14(-0.97%) |
Jul 01, 2021 | 117.77 | 118.39 | 116.72 | 117.48 | 231,361 | +0.28(+0.24%) |
Jun 30, 2021 | 117.70 | 118.51 | 116.60 | 117.20 | 276,498 | -0.69(-0.59%) |
Jun 29, 2021 | 117.38 | 119.15 | 116.93 | 117.90 | 228,491 | +0.52(+0.44%) |
Jun 28, 2021 | 118.55 | 119.50 | 117.17 | 117.38 | 321,315 | +0.58(+0.49%) |
Jun 25, 2021 | 115.26 | 117.14 | 111.96 | 116.80 | 722,608 | +0.41(+0.36%) |
Jun 24, 2021 | 115.49 | 116.69 | 114.33 | 116.39 | 322,075 | +1.92(+1.67%) |
Jun 23, 2021 | 113.59 | 115.80 | 113.28 | 114.47 | 233,620 | +0.89(+0.78%) |
Jun 22, 2021 | 114.43 | 115.01 | 113.17 | 113.59 | 291,777 | -1.46(-1.27%) |
Jun 21, 2021 | 114.36 | 116.47 | 114.24 | 115.05 | 245,365 | +1.84(+1.62%) |
Jun 18, 2021 | 113.23 | 114.36 | 112.12 | 113.21 | 601,734 | -1.95(-1.70%) |
Jun 17, 2021 | 119.67 | 119.67 | 114.01 | 115.16 | 329,214 | -5.17(-4.30%) |
Jun 16, 2021 | 122.33 | 122.45 | 119.18 | 120.33 | 196,377 | -2.55(-2.08%) |
Jun 15, 2021 | 124.62 | 124.62 | 121.80 | 122.88 | 167,231 | -0.89(-0.72%) |
Jun 14, 2021 | 124.65 | 125.67 | 123.32 | 123.78 | 376,507 | -0.86(-0.69%) |
Jun 11, 2021 | 122.53 | 124.66 | 122.53 | 124.64 | 258,640 | +2.42(+1.98%) |
Jun 10, 2021 | 122.22 | 122.72 | 121.04 | 122.22 | 168,147 | +0.49(+0.40%) |
Jun 09, 2021 | 124.67 | 124.70 | 121.58 | 121.73 | 224,578 | -2.93(-2.35%) |
Jun 08, 2021 | 121.70 | 124.84 | 121.50 | 124.66 | 251,632 | +2.41(+1.97%) |
Jun 07, 2021 | 123.07 | 123.69 | 121.76 | 122.25 | 120,180 | -0.78(-0.63%) |
Jun 04, 2021 | 121.91 | 123.43 | 121.79 | 123.03 | 164,714 | +0.96(+0.79%) |
Jun 03, 2021 | 120.75 | 122.83 | 120.49 | 122.07 | 186,743 | +0.31(+0.25%) |
Jun 02, 2021 | 122.37 | 122.93 | 121.33 | 121.76 | 207,111 | -0.35(-0.28%) |
Jun 01, 2021 | 123.17 | 123.33 | 121.40 | 122.10 | 194,945 | +0.24(+0.20%) |
May 28, 2021 | 123.31 | 123.46 | 119.99 | 121.86 | 162,096 | -1.22(-0.99%) |
May 27, 2021 | 122.99 | 124.79 | 122.56 | 123.09 | 353,262 | +1.23(+1.01%) |
May 26, 2021 | 120.74 | 122.23 | 119.86 | 121.85 | 250,229 | +1.17(+0.97%) |
May 25, 2021 | 122.70 | 123.08 | 120.47 | 120.69 | 157,151 | -1.28(-1.05%) |
May 24, 2021 | 121.46 | 123.21 | 120.86 | 121.97 | 239,204 | +3.75(+3.18%) |
May 21, 2021 | 117.85 | 120.41 | 117.83 | 118.22 | 187,983 | +0.51(+0.43%) |
May 20, 2021 | 118.14 | 118.46 | 115.42 | 117.70 | 280,830 | +0.42(+0.36%) |
May 19, 2021 | 113.66 | 117.99 | 113.21 | 117.28 | 253,563 | +1.43(+1.24%) |
May 18, 2021 | 117.26 | 117.98 | 115.57 | 115.85 | 213,683 | -1.32(-1.12%) |
May 17, 2021 | 115.49 | 117.65 | 114.90 | 117.17 | 315,155 | +0.72(+0.62%) |
May 14, 2021 | 114.74 | 116.62 | 113.59 | 116.44 | 213,664 | +2.38(+2.08%) |
May 13, 2021 | 111.55 | 114.82 | 111.18 | 114.07 | 337,384 | +3.31(+2.99%) |
May 12, 2021 | 113.10 | 114.22 | 109.73 | 110.76 | 443,847 | -3.93(-3.42%) |
May 11, 2021 | 113.01 | 115.83 | 111.89 | 114.68 | 345,756 | -1.21(-1.05%) |
May 10, 2021 | 119.04 | 119.23 | 115.72 | 115.90 | 214,708 | -2.98(-2.51%) |
May 07, 2021 | 117.13 | 119.55 | 116.58 | 118.88 | 254,570 | +2.52(+2.17%) |
May 06, 2021 | 118.78 | 119.35 | 115.50 | 116.36 | 365,206 | -2.80(-2.35%) |
May 05, 2021 | 118.47 | 119.90 | 116.86 | 119.16 | 498,729 | +1.76(+1.50%) |
May 04, 2021 | 116.96 | 117.50 | 115.44 | 117.40 | 164,710 | -0.89(-0.75%) |