Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 113.96 | 115.38 | 113.60 | 115.11 | 3,441,890 | +0.65(+0.57%) |
Jul 29, 2021 | 114.33 | 115.62 | 114.33 | 114.46 | 2,881,908 | +0.53(+0.47%) |
Jul 28, 2021 | 115.14 | 115.53 | 112.88 | 113.93 | 3,925,898 | -0.75(-0.65%) |
Jul 27, 2021 | 113.00 | 117.00 | 112.50 | 114.68 | 8,284,688 | +3.33(+2.99%) |
Jul 26, 2021 | 111.31 | 111.93 | 110.68 | 111.35 | 3,401,505 | -0.44(-0.39%) |
Jul 23, 2021 | 110.73 | 112.16 | 110.26 | 111.79 | 3,542,467 | +1.74(+1.58%) |
Jul 22, 2021 | 110.32 | 110.48 | 108.95 | 110.05 | 3,065,652 | +0.01(+0.01%) |
Jul 21, 2021 | 109.00 | 110.18 | 108.57 | 110.04 | 2,776,530 | +1.20(+1.10%) |
Jul 20, 2021 | 106.87 | 109.73 | 106.73 | 108.84 | 4,637,757 | +2.18(+2.04%) |
Jul 19, 2021 | 110.04 | 110.18 | 106.05 | 106.66 | 4,818,103 | -4.54(-4.08%) |
Jul 16, 2021 | 111.39 | 112.47 | 111.16 | 111.20 | 3,616,440 | +0.40(+0.36%) |
Jul 15, 2021 | 109.63 | 111.01 | 109.50 | 110.80 | 3,616,539 | +1.04(+0.95%) |
Jul 14, 2021 | 110.07 | 110.50 | 109.42 | 109.76 | 3,672,616 | -0.33(-0.30%) |
Jul 13, 2021 | 109.29 | 110.59 | 108.90 | 110.09 | 4,127,081 | +1.26(+1.16%) |
Jul 12, 2021 | 108.24 | 109.03 | 107.79 | 108.83 | 3,119,019 | -0.11(-0.10%) |
Jul 09, 2021 | 108.57 | 109.48 | 108.39 | 108.94 | 2,865,574 | +1.20(+1.11%) |
Jul 08, 2021 | 108.35 | 108.45 | 107.27 | 107.74 | 3,197,168 | -1.40(-1.28%) |
Jul 07, 2021 | 109.08 | 109.68 | 108.81 | 109.14 | 3,254,921 | +0.44(+0.40%) |
Jul 06, 2021 | 109.18 | 109.49 | 108.07 | 108.70 | 3,827,580 | -0.57(-0.52%) |
Jul 02, 2021 | 108.72 | 109.54 | 108.47 | 109.27 | 3,262,078 | +0.93(+0.86%) |
Jul 01, 2021 | 107.26 | 108.81 | 107.11 | 108.34 | 3,196,813 | +1.45(+1.36%) |
Jun 30, 2021 | 106.60 | 107.16 | 106.36 | 106.89 | 4,233,644 | +0.30(+0.28%) |
Jun 29, 2021 | 108.08 | 108.91 | 106.48 | 106.59 | 4,325,561 | -1.54(-1.42%) |
Jun 28, 2021 | 109.25 | 109.48 | 107.36 | 108.13 | 3,592,635 | -0.86(-0.79%) |
Jun 25, 2021 | 108.44 | 109.37 | 108.18 | 108.99 | 5,546,522 | +0.49(+0.45%) |
Jun 24, 2021 | 108.06 | 109.05 | 107.86 | 108.50 | 3,052,274 | +1.13(+1.05%) |
Jun 23, 2021 | 108.30 | 108.51 | 107.28 | 107.37 | 3,172,746 | -0.93(-0.86%) |
Jun 22, 2021 | 108.49 | 108.60 | 107.40 | 108.30 | 3,567,302 | -0.19(-0.18%) |
Jun 21, 2021 | 108.20 | 109.36 | 107.68 | 108.49 | 3,756,531 | +0.93(+0.86%) |
Jun 18, 2021 | 108.23 | 108.60 | 107.42 | 107.56 | 4,886,463 | -1.49(-1.37%) |
Jun 17, 2021 | 108.06 | 110.26 | 107.99 | 109.05 | 4,220,957 | +0.85(+0.79%) |
Jun 16, 2021 | 109.85 | 109.91 | 107.47 | 108.20 | 4,554,953 | -1.53(-1.39%) |
Jun 15, 2021 | 109.38 | 109.97 | 108.43 | 109.73 | 3,655,069 | +0.62(+0.57%) |
Jun 14, 2021 | 110.13 | 110.20 | 108.09 | 109.11 | 4,863,531 | -1.09(-0.99%) |
Jun 11, 2021 | 110.39 | 110.50 | 109.83 | 110.20 | 3,552,912 | +0.71(+0.65%) |
Jun 10, 2021 | 111.00 | 111.40 | 109.05 | 109.49 | 7,492,174 | -1.62(-1.46%) |
Jun 09, 2021 | 110.72 | 111.65 | 110.00 | 111.11 | 4,789,580 | +1.30(+1.18%) |
Jun 08, 2021 | 110.47 | 110.80 | 109.67 | 109.81 | 4,823,150 | +0.15(+0.14%) |
Jun 07, 2021 | 112.52 | 113.35 | 109.32 | 109.66 | 6,852,970 | -3.74(-3.30%) |
Jun 04, 2021 | 113.37 | 113.95 | 113.09 | 113.40 | 3,412,446 | +0.34(+0.30%) |
Jun 03, 2021 | 114.15 | 114.19 | 112.76 | 113.06 | 4,141,301 | -1.83(-1.59%) |
Jun 02, 2021 | 114.87 | 116.20 | 114.62 | 114.89 | 3,296,045 | +0.46(+0.40%) |
Jun 01, 2021 | 115.95 | 116.44 | 114.33 | 114.43 | 4,237,802 | -0.77(-0.67%) |
May 28, 2021 | 116.60 | 116.72 | 114.97 | 115.20 | 2,778,982 | -0.45(-0.39%) |
May 27, 2021 | 115.64 | 116.26 | 115.18 | 115.65 | 7,142,750 | +0.30(+0.26%) |
May 26, 2021 | 115.76 | 116.19 | 114.70 | 115.35 | 4,137,658 | -0.36(-0.31%) |
May 25, 2021 | 115.94 | 116.60 | 115.58 | 115.71 | 4,594,215 | -0.15(-0.13%) |
May 24, 2021 | 115.56 | 116.00 | 114.36 | 115.86 | 3,656,334 | +1.64(+1.44%) |
May 21, 2021 | 115.21 | 115.56 | 113.93 | 114.22 | 2,727,849 | -0.40(-0.35%) |
May 20, 2021 | 113.08 | 115.50 | 113.07 | 114.62 | 4,976,825 | +1.55(+1.37%) |
May 19, 2021 | 112.04 | 113.12 | 111.41 | 113.07 | 4,623,836 | -0.63(-0.55%) |
May 18, 2021 | 113.41 | 114.53 | 112.54 | 113.70 | 5,246,268 | +0.88(+0.78%) |
May 17, 2021 | 113.45 | 114.20 | 112.10 | 112.82 | 6,114,040 | -1.59(-1.39%) |
May 14, 2021 | 114.02 | 115.57 | 114.00 | 114.41 | 2,734,695 | +0.90(+0.79%) |
May 13, 2021 | 113.46 | 114.03 | 112.41 | 113.51 | 4,494,107 | +0.47(+0.42%) |
May 12, 2021 | 113.99 | 114.36 | 112.74 | 113.04 | 4,974,630 | -1.79(-1.56%) |
May 11, 2021 | 115.10 | 115.73 | 113.67 | 114.83 | 6,195,671 | -1.32(-1.14%) |
May 10, 2021 | 118.22 | 118.71 | 116.09 | 116.15 | 3,146,351 | -1.50(-1.27%) |
May 07, 2021 | 118.83 | 119.07 | 117.13 | 117.65 | 3,840,065 | -0.48(-0.41%) |
May 06, 2021 | 116.93 | 118.17 | 115.63 | 118.13 | 4,155,330 | +1.54(+1.32%) |
May 05, 2021 | 118.61 | 118.99 | 116.44 | 116.59 | 3,896,209 | -1.45(-1.23%) |
May 04, 2021 | 119.50 | 119.85 | 117.13 | 118.04 | 7,520,260 | -2.03(-1.69%) |