Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 115.06 | 116.46 | 113.98 | 115.17 | 573,669 | -0.11(-0.09%) |
Jun 29, 2021 | 114.30 | 116.46 | 113.96 | 115.28 | 500,045 | +1.50(+1.32%) |
Jun 28, 2021 | 112.37 | 114.63 | 111.16 | 113.78 | 862,060 | +2.71(+2.44%) |
Jun 25, 2021 | 108.57 | 112.44 | 107.58 | 111.07 | 7,487,749 | +3.43(+3.18%) |
Jun 24, 2021 | 107.19 | 107.89 | 106.00 | 107.64 | 664,369 | +1.11(+1.04%) |
Jun 23, 2021 | 107.09 | 107.67 | 105.61 | 106.54 | 446,199 | -0.79(-0.74%) |
Jun 22, 2021 | 106.01 | 107.67 | 105.37 | 107.33 | 468,526 | +1.57(+1.49%) |
Jun 21, 2021 | 102.80 | 106.45 | 102.45 | 105.76 | 558,899 | +4.62(+4.57%) |
Jun 18, 2021 | 100.48 | 102.37 | 100.39 | 101.13 | 882,429 | -1.30(-1.27%) |
Jun 17, 2021 | 104.65 | 105.14 | 98.83 | 102.44 | 559,704 | -2.51(-2.39%) |
Jun 16, 2021 | 105.31 | 107.04 | 103.69 | 104.95 | 382,957 | -0.72(-0.68%) |
Jun 15, 2021 | 103.96 | 106.20 | 103.96 | 105.67 | 512,010 | +1.27(+1.21%) |
Jun 14, 2021 | 104.20 | 105.17 | 103.64 | 104.40 | 420,784 | +0.60(+0.58%) |
Jun 11, 2021 | 102.54 | 104.14 | 101.83 | 103.80 | 707,374 | +1.52(+1.49%) |
Jun 10, 2021 | 107.57 | 108.22 | 102.09 | 102.28 | 579,767 | -4.83(-4.51%) |
Jun 09, 2021 | 110.06 | 110.32 | 106.98 | 107.11 | 275,214 | -2.88(-2.62%) |
Jun 08, 2021 | 110.08 | 110.60 | 108.44 | 110.00 | 246,967 | +0.03(+0.03%) |
Jun 07, 2021 | 108.29 | 110.30 | 108.27 | 109.97 | 368,765 | +2.26(+2.10%) |
Jun 04, 2021 | 109.18 | 110.14 | 107.70 | 107.70 | 300,458 | -0.63(-0.58%) |
Jun 03, 2021 | 106.98 | 108.63 | 105.51 | 108.34 | 405,754 | +0.91(+0.85%) |
Jun 02, 2021 | 111.83 | 112.43 | 106.37 | 107.43 | 929,064 | -4.86(-4.33%) |
Jun 01, 2021 | 113.21 | 113.82 | 110.69 | 112.29 | 368,195 | +0.23(+0.20%) |
May 28, 2021 | 112.61 | 113.56 | 111.69 | 112.06 | 342,164 | -0.15(-0.13%) |
May 27, 2021 | 113.72 | 114.12 | 111.80 | 112.21 | 408,629 | -0.27(-0.24%) |
May 26, 2021 | 114.51 | 114.97 | 111.78 | 112.48 | 433,638 | -1.19(-1.05%) |
May 25, 2021 | 114.51 | 116.23 | 112.82 | 113.67 | 546,448 | -0.57(-0.50%) |
May 24, 2021 | 112.03 | 115.21 | 111.21 | 114.24 | 511,131 | +3.60(+3.26%) |
May 21, 2021 | 108.63 | 111.29 | 105.64 | 110.64 | 657,622 | +4.68(+4.42%) |
May 20, 2021 | 105.15 | 107.34 | 102.90 | 105.96 | 541,351 | +1.51(+1.45%) |
May 19, 2021 | 106.32 | 106.32 | 102.69 | 104.45 | 548,151 | -3.89(-3.59%) |
May 18, 2021 | 111.45 | 111.45 | 108.20 | 108.34 | 400,932 | -2.76(-2.49%) |
May 17, 2021 | 111.03 | 111.59 | 108.40 | 111.10 | 428,356 | -0.64(-0.57%) |
May 14, 2021 | 109.35 | 112.65 | 108.95 | 111.75 | 391,776 | +3.26(+3.00%) |
May 13, 2021 | 107.24 | 110.13 | 107.24 | 108.49 | 564,460 | +1.36(+1.27%) |
May 12, 2021 | 108.93 | 110.04 | 106.81 | 107.13 | 511,397 | -3.28(-2.97%) |
May 11, 2021 | 110.68 | 111.94 | 108.36 | 110.40 | 426,336 | -3.04(-2.68%) |
May 10, 2021 | 113.80 | 115.11 | 112.23 | 113.44 | 478,143 | -0.60(-0.53%) |
May 07, 2021 | 107.94 | 114.16 | 107.90 | 114.05 | 523,864 | +6.55(+6.10%) |
May 06, 2021 | 110.17 | 110.65 | 105.85 | 107.49 | 428,672 | -2.31(-2.10%) |
May 05, 2021 | 109.03 | 109.92 | 107.10 | 109.80 | 305,130 | +1.70(+1.57%) |
May 04, 2021 | 109.45 | 109.50 | 105.48 | 108.10 | 368,426 | -2.18(-1.98%) |
May 03, 2021 | 111.59 | 111.65 | 109.69 | 110.28 | 306,043 | +0.07(+0.06%) |
Apr 30, 2021 | 110.28 | 112.26 | 109.32 | 110.22 | 336,351 | -1.19(-1.07%) |
Apr 29, 2021 | 111.83 | 112.49 | 109.68 | 111.41 | 187,603 | +0.23(+0.20%) |
Apr 28, 2021 | 113.82 | 114.46 | 110.43 | 111.18 | 304,691 | -2.81(-2.47%) |
Apr 27, 2021 | 113.51 | 115.37 | 113.30 | 114.00 | 302,684 | +0.06(+0.05%) |
Apr 26, 2021 | 114.51 | 115.16 | 113.46 | 113.94 | 261,655 | +0.41(+0.37%) |
Apr 23, 2021 | 112.94 | 115.67 | 112.94 | 113.52 | 261,584 | +0.43(+0.38%) |
Apr 22, 2021 | 111.92 | 113.84 | 110.86 | 113.09 | 347,034 | +2.15(+1.94%) |
Apr 21, 2021 | 111.12 | 111.71 | 109.57 | 110.94 | 379,200 | +0.60(+0.55%) |
Apr 20, 2021 | 111.78 | 112.55 | 109.12 | 110.33 | 347,193 | -2.17(-1.93%) |
Apr 19, 2021 | 115.45 | 116.36 | 111.43 | 112.50 | 506,838 | -2.98(-2.58%) |
Apr 16, 2021 | 113.16 | 115.61 | 112.49 | 115.49 | 691,445 | +3.71(+3.32%) |
Apr 15, 2021 | 111.07 | 112.02 | 109.02 | 111.78 | 194,770 | +1.69(+1.53%) |
Apr 14, 2021 | 109.98 | 112.31 | 109.32 | 110.09 | 340,029 | -0.04(-0.04%) |
Apr 13, 2021 | 111.30 | 111.30 | 107.92 | 110.13 | 459,695 | -1.17(-1.05%) |
Apr 12, 2021 | 110.22 | 111.46 | 108.57 | 111.30 | 372,428 | +1.09(+0.99%) |
Apr 09, 2021 | 109.45 | 112.01 | 109.40 | 110.22 | 345,975 | +0.80(+0.73%) |
Apr 08, 2021 | 108.52 | 110.67 | 107.55 | 109.42 | 534,286 | +1.24(+1.15%) |
Apr 07, 2021 | 108.84 | 109.08 | 107.63 | 108.17 | 657,575 | -0.63(-0.58%) |
Apr 06, 2021 | 107.85 | 109.84 | 107.29 | 108.80 | 431,436 | +0.96(+0.89%) |
Apr 05, 2021 | 107.98 | 109.09 | 105.20 | 107.85 | 695,729 | +1.30(+1.22%) |