Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 111.88 | 115.23 | 111.62 | 114.94 | 768,835 | +2.54(+2.26%) |
Jun 29, 2021 | 114.95 | 115.98 | 112.10 | 112.41 | 807,682 | -1.86(-1.63%) |
Jun 28, 2021 | 116.09 | 116.09 | 113.08 | 114.27 | 1,206,044 | -1.69(-1.46%) |
Jun 25, 2021 | 113.36 | 116.06 | 112.61 | 115.96 | 1,787,790 | +3.66(+3.26%) |
Jun 24, 2021 | 112.78 | 113.29 | 111.08 | 112.30 | 584,219 | +0.55(+0.49%) |
Jun 23, 2021 | 110.39 | 112.35 | 109.89 | 111.75 | 597,719 | +1.29(+1.17%) |
Jun 22, 2021 | 109.93 | 111.02 | 108.75 | 110.47 | 637,053 | +0.53(+0.48%) |
Jun 21, 2021 | 109.20 | 111.14 | 108.95 | 109.94 | 604,576 | +2.07(+1.92%) |
Jun 18, 2021 | 107.15 | 109.16 | 105.78 | 107.86 | 1,382,389 | +0.53(+0.49%) |
Jun 17, 2021 | 110.59 | 111.19 | 104.22 | 107.34 | 1,045,174 | -3.40(-3.07%) |
Jun 16, 2021 | 111.48 | 111.55 | 110.15 | 110.74 | 516,476 | -0.96(-0.86%) |
Jun 15, 2021 | 111.74 | 112.07 | 110.29 | 111.70 | 705,110 | +0.30(+0.27%) |
Jun 14, 2021 | 114.65 | 115.07 | 110.64 | 111.40 | 745,378 | -3.92(-3.40%) |
Jun 11, 2021 | 116.61 | 117.46 | 114.51 | 115.32 | 628,892 | +0.50(+0.44%) |
Jun 10, 2021 | 118.47 | 119.90 | 114.36 | 114.82 | 729,570 | -2.68(-2.28%) |
Jun 09, 2021 | 119.89 | 121.16 | 117.14 | 117.50 | 851,418 | -2.87(-2.39%) |
Jun 08, 2021 | 120.44 | 121.61 | 118.94 | 120.38 | 648,545 | -0.03(-0.03%) |
Jun 07, 2021 | 120.20 | 120.69 | 118.49 | 120.41 | 661,458 | +0.32(+0.26%) |
Jun 04, 2021 | 120.43 | 121.35 | 119.48 | 120.09 | 512,757 | +0.19(+0.16%) |
Jun 03, 2021 | 120.22 | 121.34 | 119.47 | 119.90 | 474,058 | -1.10(-0.91%) |
Jun 02, 2021 | 123.88 | 123.97 | 120.80 | 121.00 | 664,323 | -2.84(-2.29%) |
Jun 01, 2021 | 123.91 | 125.48 | 122.96 | 123.84 | 485,129 | +1.85(+1.52%) |
May 28, 2021 | 122.88 | 123.04 | 120.38 | 121.99 | 393,320 | -0.31(-0.25%) |
May 27, 2021 | 122.83 | 123.11 | 121.01 | 122.30 | 882,907 | +2.33(+1.94%) |
May 26, 2021 | 118.91 | 120.10 | 117.50 | 119.97 | 984,949 | +0.58(+0.49%) |
May 25, 2021 | 118.56 | 121.94 | 117.95 | 119.39 | 937,524 | +1.75(+1.48%) |
May 24, 2021 | 117.78 | 118.52 | 116.94 | 117.64 | 843,288 | +0.47(+0.40%) |
May 21, 2021 | 118.41 | 120.79 | 117.08 | 117.17 | 1,016,531 | +0.58(+0.50%) |
May 20, 2021 | 119.37 | 119.52 | 114.91 | 116.59 | 1,619,775 | -2.53(-2.12%) |
May 19, 2021 | 122.69 | 122.83 | 116.42 | 119.12 | 1,956,428 | -6.36(-5.07%) |
May 18, 2021 | 132.58 | 132.84 | 125.41 | 125.48 | 624,584 | -6.37(-4.83%) |
May 17, 2021 | 128.41 | 132.43 | 126.75 | 131.85 | 828,440 | +3.23(+2.51%) |
May 14, 2021 | 129.66 | 130.41 | 128.11 | 128.63 | 874,851 | +0.80(+0.63%) |
May 13, 2021 | 126.44 | 128.34 | 125.07 | 127.83 | 898,634 | +1.45(+1.15%) |
May 12, 2021 | 129.87 | 131.29 | 126.00 | 126.37 | 666,786 | -3.46(-2.67%) |
May 11, 2021 | 130.58 | 131.68 | 127.71 | 129.83 | 836,097 | -3.22(-2.42%) |
May 10, 2021 | 136.59 | 137.22 | 132.95 | 133.05 | 571,256 | -2.35(-1.74%) |
May 07, 2021 | 133.23 | 135.71 | 130.98 | 135.40 | 609,338 | +1.13(+0.84%) |
May 06, 2021 | 130.10 | 134.36 | 129.95 | 134.28 | 685,538 | +3.78(+2.89%) |
May 05, 2021 | 131.32 | 131.95 | 127.86 | 130.50 | 769,869 | -0.37(-0.28%) |
May 04, 2021 | 127.84 | 131.23 | 125.95 | 130.87 | 917,097 | +1.73(+1.34%) |
May 03, 2021 | 128.25 | 130.04 | 127.56 | 129.14 | 911,580 | +3.95(+3.16%) |
Apr 30, 2021 | 126.12 | 127.03 | 124.44 | 125.18 | 1,203,545 | -1.73(-1.37%) |
Apr 29, 2021 | 132.21 | 133.45 | 125.16 | 126.92 | 1,355,876 | -7.05(-5.26%) |
Apr 28, 2021 | 134.92 | 136.07 | 133.02 | 133.97 | 817,426 | -0.38(-0.28%) |
Apr 27, 2021 | 133.97 | 134.79 | 132.27 | 134.34 | 536,155 | +0.51(+0.38%) |
Apr 26, 2021 | 132.12 | 134.78 | 132.12 | 133.83 | 1,435,743 | +1.96(+1.48%) |
Apr 23, 2021 | 128.87 | 133.79 | 128.47 | 131.87 | 871,215 | +4.85(+3.82%) |
Apr 22, 2021 | 127.42 | 129.39 | 126.99 | 127.03 | 555,249 | -0.03(-0.02%) |
Apr 21, 2021 | 124.85 | 127.59 | 123.85 | 127.05 | 633,807 | +2.55(+2.05%) |
Apr 20, 2021 | 129.25 | 129.41 | 122.88 | 124.50 | 786,180 | -5.65(-4.34%) |
Apr 19, 2021 | 130.42 | 131.15 | 128.81 | 130.16 | 452,305 | -0.14(-0.11%) |
Apr 16, 2021 | 131.49 | 131.96 | 129.86 | 130.29 | 481,884 | +0.75(+0.58%) |
Apr 15, 2021 | 129.59 | 130.46 | 127.60 | 129.55 | 486,701 | +0.31(+0.24%) |
Apr 14, 2021 | 127.12 | 130.13 | 127.12 | 129.24 | 575,783 | +1.85(+1.45%) |
Apr 13, 2021 | 129.19 | 129.58 | 126.40 | 127.39 | 548,730 | -0.23(-0.18%) |
Apr 12, 2021 | 126.83 | 127.97 | 125.63 | 127.63 | 459,122 | +1.39(+1.10%) |
Apr 09, 2021 | 125.39 | 126.57 | 124.25 | 126.24 | 495,989 | +1.50(+1.20%) |
Apr 08, 2021 | 123.22 | 124.81 | 121.83 | 124.74 | 554,342 | +1.20(+0.97%) |
Apr 07, 2021 | 124.59 | 125.13 | 122.77 | 123.53 | 371,905 | -1.10(-0.88%) |
Apr 06, 2021 | 124.54 | 126.96 | 124.29 | 124.63 | 632,021 | -0.46(-0.37%) |
Apr 05, 2021 | 125.58 | 126.14 | 123.83 | 125.10 | 349,903 | +1.20(+0.97%) |