Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 114.98 | 115.43 | 114.32 | 114.43 | 278,511 | -0.59(-0.52%) |
Jul 29, 2021 | 114.80 | 115.36 | 114.64 | 115.02 | 374,513 | +0.89(+0.78%) |
Jul 28, 2021 | 114.67 | 114.78 | 113.61 | 114.13 | 455,816 | -0.43(-0.37%) |
Jul 27, 2021 | 113.93 | 114.83 | 113.32 | 114.56 | 301,403 | +0.16(+0.14%) |
Jul 26, 2021 | 113.91 | 114.65 | 113.90 | 114.40 | 387,085 | +0.52(+0.46%) |
Jul 23, 2021 | 113.14 | 114.04 | 112.86 | 113.88 | 432,181 | +1.13(+1.01%) |
Jul 22, 2021 | 113.65 | 113.65 | 112.54 | 112.74 | 299,895 | -0.84(-0.74%) |
Jul 21, 2021 | 113.74 | 114.47 | 113.47 | 113.58 | 561,052 | +0.36(+0.32%) |
Jul 20, 2021 | 111.69 | 113.93 | 111.64 | 113.22 | 2,159,555 | +1.69(+1.52%) |
Jul 19, 2021 | 112.23 | 112.85 | 110.61 | 111.53 | 608,344 | -1.95(-1.72%) |
Jul 16, 2021 | 114.43 | 114.55 | 113.38 | 113.48 | 264,844 | -0.61(-0.53%) |
Jul 15, 2021 | 113.05 | 114.15 | 113.05 | 114.08 | 402,795 | +0.30(+0.26%) |
Jul 14, 2021 | 113.90 | 114.35 | 113.38 | 113.78 | 472,304 | +0.14(+0.12%) |
Jul 13, 2021 | 114.64 | 114.74 | 113.59 | 113.65 | 1,204,848 | -1.19(-1.04%) |
Jul 12, 2021 | 114.22 | 114.97 | 113.75 | 114.83 | 477,801 | +0.32(+0.28%) |
Jul 09, 2021 | 113.68 | 114.55 | 113.68 | 114.52 | 348,896 | +1.63(+1.44%) |
Jul 08, 2021 | 112.90 | 113.55 | 112.42 | 112.89 | 475,643 | -1.13(-0.99%) |
Jul 07, 2021 | 113.22 | 114.18 | 113.22 | 114.03 | 614,247 | +0.61(+0.54%) |
Jul 06, 2021 | 114.27 | 114.27 | 112.32 | 113.41 | 664,654 | -0.96(-0.84%) |
Jul 02, 2021 | 114.45 | 114.47 | 113.99 | 114.37 | 211,459 | +0.06(+0.05%) |
Jul 01, 2021 | 114.07 | 114.68 | 113.79 | 114.31 | 387,205 | +0.67(+0.59%) |
Jun 30, 2021 | 113.29 | 113.79 | 113.29 | 113.65 | 385,479 | +0.22(+0.20%) |
Jun 29, 2021 | 114.10 | 114.42 | 113.37 | 113.42 | 293,706 | -0.45(-0.39%) |
Jun 28, 2021 | 114.83 | 114.83 | 113.53 | 113.87 | 475,531 | -0.77(-0.67%) |
Jun 25, 2021 | 113.99 | 114.76 | 113.80 | 114.64 | 391,991 | +0.85(+0.74%) |
Jun 24, 2021 | 113.58 | 113.90 | 113.07 | 113.79 | 383,588 | +0.57(+0.50%) |
Jun 23, 2021 | 113.80 | 113.88 | 113.17 | 113.23 | 420,218 | -0.48(-0.42%) |
Jun 22, 2021 | 113.85 | 114.14 | 113.09 | 113.71 | 525,968 | -0.02(-0.02%) |
Jun 21, 2021 | 112.18 | 113.81 | 112.18 | 113.73 | 422,405 | +2.29(+2.05%) |
Jun 18, 2021 | 112.92 | 113.03 | 111.42 | 111.44 | 445,857 | -2.52(-2.21%) |
Jun 17, 2021 | 115.43 | 115.58 | 113.35 | 113.96 | 669,790 | -1.46(-1.26%) |
Jun 16, 2021 | 116.52 | 116.56 | 115.14 | 115.42 | 315,205 | -1.11(-0.95%) |
Jun 15, 2021 | 116.23 | 116.90 | 115.88 | 116.53 | 2,073,834 | +0.40(+0.34%) |
Jun 14, 2021 | 117.03 | 117.07 | 115.69 | 116.13 | 245,335 | -0.98(-0.84%) |
Jun 11, 2021 | 116.93 | 117.11 | 116.59 | 117.11 | 299,847 | +0.40(+0.34%) |
Jun 10, 2021 | 117.21 | 117.49 | 116.67 | 116.71 | 336,499 | -0.05(-0.04%) |
Jun 09, 2021 | 117.22 | 117.22 | 116.70 | 116.76 | 307,910 | -0.41(-0.35%) |
Jun 08, 2021 | 116.93 | 117.31 | 116.46 | 117.16 | 316,725 | +0.22(+0.19%) |
Jun 07, 2021 | 117.52 | 117.52 | 116.76 | 116.94 | 334,421 | -0.32(-0.28%) |
Jun 04, 2021 | 117.14 | 117.33 | 116.79 | 117.27 | 304,619 | +0.43(+0.37%) |
Jun 03, 2021 | 116.21 | 116.84 | 115.93 | 116.83 | 310,223 | +0.23(+0.20%) |
Jun 02, 2021 | 116.65 | 116.75 | 116.08 | 116.60 | 342,489 | +0.15(+0.13%) |
Jun 01, 2021 | 116.54 | 116.73 | 116.03 | 116.45 | 369,996 | +0.62(+0.53%) |
May 28, 2021 | 115.88 | 115.95 | 115.52 | 115.83 | 346,574 | +0.34(+0.30%) |
May 27, 2021 | 115.78 | 116.06 | 115.46 | 115.49 | 375,475 | +0.17(+0.14%) |
May 26, 2021 | 115.08 | 115.39 | 114.67 | 115.33 | 305,714 | +0.44(+0.39%) |
May 25, 2021 | 115.94 | 115.94 | 114.78 | 114.88 | 437,399 | -0.90(-0.77%) |
May 24, 2021 | 115.96 | 116.12 | 115.46 | 115.78 | 371,065 | +0.31(+0.26%) |
May 21, 2021 | 115.64 | 116.25 | 115.11 | 115.47 | 476,589 | +0.26(+0.22%) |
May 20, 2021 | 114.74 | 115.61 | 114.37 | 115.22 | 760,370 | +0.59(+0.52%) |
May 19, 2021 | 114.35 | 114.64 | 113.17 | 114.62 | 511,932 | -0.68(-0.59%) |
May 18, 2021 | 116.21 | 116.25 | 115.29 | 115.31 | 417,893 | -1.24(-1.06%) |
May 17, 2021 | 116.88 | 117.06 | 116.22 | 116.55 | 442,599 | -0.36(-0.31%) |
May 14, 2021 | 116.49 | 117.17 | 116.46 | 116.91 | 353,823 | +0.83(+0.72%) |
May 13, 2021 | 113.56 | 116.51 | 113.56 | 116.07 | 1,069,352 | +2.28(+2.01%) |
May 12, 2021 | 116.24 | 116.28 | 113.66 | 113.79 | 575,162 | -2.46(-2.11%) |
May 11, 2021 | 117.10 | 117.24 | 115.70 | 116.25 | 482,850 | -1.49(-1.26%) |
May 10, 2021 | 117.80 | 119.06 | 117.68 | 117.74 | 364,514 | +0.42(+0.36%) |
May 07, 2021 | 116.44 | 117.37 | 116.17 | 117.31 | 466,475 | +0.56(+0.48%) |
May 06, 2021 | 115.94 | 116.75 | 115.49 | 116.75 | 340,466 | +0.94(+0.81%) |
May 05, 2021 | 115.67 | 115.83 | 114.84 | 115.81 | 505,379 | +0.11(+0.10%) |
May 04, 2021 | 114.56 | 115.69 | 114.56 | 115.69 | 814,339 | +0.96(+0.84%) |