Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 115.67 | 116.28 | 115.00 | 115.56 | 652,218 | -2.26(-1.92%) |
Jun 29, 2021 | 116.50 | 117.83 | 116.47 | 117.82 | 648,169 | +1.42(+1.22%) |
Jun 28, 2021 | 115.78 | 117.14 | 115.78 | 116.40 | 612,015 | +1.00(+0.87%) |
Jun 25, 2021 | 116.54 | 117.06 | 115.02 | 115.40 | 1,526,401 | -4.67(-3.89%) |
Jun 24, 2021 | 121.21 | 121.21 | 119.53 | 120.07 | 412,262 | +0.42(+0.35%) |
Jun 23, 2021 | 119.65 | 120.57 | 119.45 | 119.65 | 417,459 | -0.86(-0.71%) |
Jun 22, 2021 | 118.36 | 120.55 | 117.88 | 120.51 | 709,659 | -0.23(-0.19%) |
Jun 21, 2021 | 118.50 | 121.73 | 118.32 | 120.74 | 544,880 | +2.45(+2.07%) |
Jun 18, 2021 | 119.17 | 119.89 | 116.50 | 118.29 | 1,065,138 | -2.25(-1.86%) |
Jun 17, 2021 | 119.84 | 121.41 | 119.56 | 120.54 | 831,183 | -1.85(-1.51%) |
Jun 16, 2021 | 123.30 | 123.89 | 120.89 | 122.39 | 485,460 | -0.47(-0.38%) |
Jun 15, 2021 | 124.81 | 124.88 | 122.65 | 122.86 | 517,557 | -0.41(-0.33%) |
Jun 14, 2021 | 122.36 | 123.99 | 121.32 | 123.27 | 762,355 | +0.72(+0.59%) |
Jun 11, 2021 | 123.23 | 123.84 | 121.59 | 122.55 | 1,519,222 | -4.13(-3.26%) |
Jun 10, 2021 | 127.60 | 129.81 | 125.37 | 126.68 | 1,586,916 | -5.87(-4.43%) |
Jun 09, 2021 | 131.87 | 133.96 | 131.55 | 132.55 | 1,167,867 | +2.02(+1.54%) |
Jun 08, 2021 | 129.40 | 130.99 | 128.89 | 130.53 | 926,747 | +3.12(+2.45%) |
Jun 07, 2021 | 127.21 | 127.44 | 126.06 | 127.42 | 569,798 | +1.07(+0.85%) |
Jun 04, 2021 | 124.61 | 127.18 | 124.60 | 126.35 | 655,489 | +2.04(+1.64%) |
Jun 03, 2021 | 125.30 | 126.03 | 124.06 | 124.31 | 983,358 | -1.15(-0.91%) |
Jun 02, 2021 | 122.97 | 126.25 | 122.44 | 125.46 | 1,322,530 | +3.54(+2.90%) |
Jun 01, 2021 | 120.86 | 122.47 | 119.59 | 121.92 | 1,291,342 | +4.28(+3.64%) |
May 28, 2021 | 116.37 | 118.24 | 116.37 | 117.64 | 523,927 | +1.05(+0.90%) |
May 27, 2021 | 113.72 | 116.69 | 113.72 | 116.59 | 870,376 | +2.29(+2.01%) |
May 26, 2021 | 112.35 | 114.54 | 112.35 | 114.30 | 918,371 | +3.37(+3.04%) |
May 25, 2021 | 109.90 | 111.06 | 109.73 | 110.92 | 607,085 | +2.42(+2.23%) |
May 24, 2021 | 105.63 | 109.70 | 105.63 | 108.51 | 651,520 | +2.88(+2.72%) |
May 21, 2021 | 107.99 | 108.81 | 105.61 | 105.63 | 883,744 | -2.24(-2.07%) |
May 20, 2021 | 105.61 | 107.99 | 105.49 | 107.86 | 672,092 | +3.55(+3.40%) |
May 19, 2021 | 101.85 | 104.51 | 101.42 | 104.32 | 683,248 | +1.97(+1.92%) |
May 18, 2021 | 103.62 | 103.67 | 102.15 | 102.35 | 778,797 | +1.24(+1.23%) |
May 17, 2021 | 101.15 | 101.83 | 100.25 | 101.11 | 739,499 | +0.47(+0.47%) |
May 14, 2021 | 97.44 | 101.01 | 96.82 | 100.64 | 1,269,028 | +5.10(+5.34%) |
May 13, 2021 | 96.67 | 97.37 | 94.18 | 95.54 | 944,960 | +0.19(+0.20%) |
May 12, 2021 | 98.96 | 99.55 | 94.84 | 95.35 | 1,698,183 | -5.67(-5.61%) |
May 11, 2021 | 100.05 | 101.63 | 98.94 | 101.01 | 1,479,896 | -2.57(-2.48%) |
May 10, 2021 | 106.89 | 106.89 | 103.46 | 103.58 | 1,258,991 | -5.90(-5.39%) |
May 07, 2021 | 107.53 | 110.49 | 107.52 | 109.48 | 963,415 | +2.57(+2.40%) |
May 06, 2021 | 106.94 | 107.02 | 105.38 | 106.91 | 462,618 | -0.90(-0.83%) |
May 05, 2021 | 108.34 | 108.84 | 107.16 | 107.81 | 546,757 | +1.47(+1.38%) |
May 04, 2021 | 105.83 | 106.78 | 104.74 | 106.34 | 964,419 | +0.94(+0.89%) |
May 03, 2021 | 105.98 | 106.01 | 104.73 | 105.40 | 1,063,529 | -0.56(-0.53%) |
Apr 30, 2021 | 105.38 | 108.59 | 105.31 | 105.96 | 1,578,594 | +1.66(+1.59%) |
Apr 29, 2021 | 107.39 | 107.57 | 101.63 | 104.30 | 1,921,737 | -2.86(-2.67%) |
Apr 28, 2021 | 108.87 | 109.04 | 106.60 | 107.16 | 948,695 | -2.31(-2.11%) |
Apr 27, 2021 | 109.00 | 109.59 | 108.25 | 109.47 | 522,348 | -0.41(-0.37%) |
Apr 26, 2021 | 110.78 | 110.95 | 109.54 | 109.88 | 645,366 | -1.93(-1.73%) |
Apr 23, 2021 | 110.89 | 111.94 | 110.31 | 111.81 | 541,405 | +2.62(+2.40%) |
Apr 22, 2021 | 109.40 | 109.93 | 108.34 | 109.19 | 743,131 | +0.27(+0.25%) |
Apr 21, 2021 | 106.29 | 109.11 | 106.21 | 108.93 | 567,289 | +1.03(+0.96%) |
Apr 20, 2021 | 108.05 | 108.64 | 106.91 | 107.89 | 775,979 | -1.11(-1.02%) |
Apr 19, 2021 | 108.27 | 109.57 | 108.11 | 109.00 | 759,100 | +0.58(+0.54%) |
Apr 16, 2021 | 106.63 | 108.71 | 106.28 | 108.42 | 612,770 | +2.23(+2.10%) |
Apr 15, 2021 | 106.16 | 106.58 | 105.33 | 106.19 | 454,950 | +1.25(+1.19%) |
Apr 14, 2021 | 106.08 | 106.12 | 104.88 | 104.94 | 455,653 | +0.31(+0.29%) |
Apr 13, 2021 | 105.10 | 106.04 | 103.81 | 104.64 | 545,648 | +1.29(+1.25%) |
Apr 12, 2021 | 103.81 | 104.35 | 102.98 | 103.34 | 550,500 | -0.83(-0.80%) |
Apr 09, 2021 | 103.56 | 104.18 | 103.26 | 104.18 | 514,827 | +0.05(+0.05%) |
Apr 08, 2021 | 103.89 | 104.64 | 102.87 | 104.13 | 588,577 | +2.99(+2.96%) |
Apr 07, 2021 | 101.29 | 102.11 | 100.62 | 101.14 | 651,413 | -1.47(-1.43%) |
Apr 06, 2021 | 104.42 | 104.54 | 102.22 | 102.61 | 994,207 | -1.96(-1.87%) |
Apr 05, 2021 | 104.65 | 104.77 | 102.99 | 104.57 | 468,860 | +1.38(+1.33%) |