Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 120.30 | 120.30 | 118.88 | 119.05 | 525,785 | -0.92(-0.77%) |
Jun 29, 2021 | 119.03 | 120.95 | 118.23 | 119.97 | 391,020 | +0.57(+0.48%) |
Jun 28, 2021 | 122.27 | 122.27 | 119.33 | 119.40 | 410,086 | -2.37(-1.95%) |
Jun 25, 2021 | 121.10 | 121.77 | 119.49 | 121.77 | 1,426,598 | +0.64(+0.53%) |
Jun 24, 2021 | 119.39 | 121.50 | 118.87 | 121.13 | 876,686 | +2.44(+2.06%) |
Jun 23, 2021 | 119.34 | 119.89 | 118.65 | 118.69 | 672,806 | -1.30(-1.08%) |
Jun 22, 2021 | 118.80 | 120.00 | 117.33 | 119.99 | 495,064 | +1.95(+1.65%) |
Jun 21, 2021 | 113.67 | 120.00 | 113.52 | 118.04 | 1,064,180 | +4.62(+4.07%) |
Jun 18, 2021 | 116.23 | 116.73 | 113.42 | 113.42 | 1,031,834 | -3.96(-3.37%) |
Jun 17, 2021 | 115.63 | 117.47 | 115.63 | 117.38 | 736,425 | +1.05(+0.90%) |
Jun 16, 2021 | 115.24 | 116.80 | 114.16 | 116.33 | 536,639 | +1.76(+1.54%) |
Jun 15, 2021 | 115.00 | 116.00 | 114.22 | 114.57 | 472,724 | -0.19(-0.17%) |
Jun 14, 2021 | 113.77 | 114.79 | 113.77 | 114.76 | 390,069 | +0.84(+0.74%) |
Jun 11, 2021 | 113.09 | 114.44 | 112.59 | 113.92 | 412,138 | +0.50(+0.44%) |
Jun 10, 2021 | 113.83 | 113.85 | 113.01 | 113.42 | 423,171 | -0.69(-0.60%) |
Jun 09, 2021 | 112.11 | 114.30 | 111.84 | 114.11 | 552,543 | +1.66(+1.48%) |
Jun 08, 2021 | 112.00 | 115.33 | 111.24 | 112.45 | 873,384 | +0.45(+0.40%) |
Jun 07, 2021 | 111.67 | 112.16 | 111.11 | 112.00 | 526,242 | +0.05(+0.04%) |
Jun 04, 2021 | 112.86 | 112.86 | 111.39 | 111.95 | 519,811 | -0.25(-0.22%) |
Jun 03, 2021 | 113.12 | 113.12 | 111.64 | 112.20 | 547,244 | -0.68(-0.60%) |
Jun 02, 2021 | 110.62 | 112.96 | 109.88 | 112.88 | 446,333 | +2.25(+2.03%) |
Jun 01, 2021 | 112.46 | 113.13 | 110.08 | 110.63 | 320,566 | -0.67(-0.60%) |
May 28, 2021 | 110.17 | 112.07 | 109.43 | 111.30 | 533,216 | +1.07(+0.97%) |
May 27, 2021 | 110.45 | 110.95 | 109.38 | 110.23 | 549,605 | -0.24(-0.22%) |
May 26, 2021 | 110.11 | 111.76 | 109.69 | 110.47 | 439,694 | +0.70(+0.64%) |
May 25, 2021 | 111.12 | 111.63 | 109.06 | 109.77 | 484,562 | -0.30(-0.27%) |
May 24, 2021 | 112.59 | 112.65 | 110.02 | 110.07 | 452,373 | -1.33(-1.19%) |
May 21, 2021 | 111.38 | 112.92 | 110.81 | 111.40 | 351,588 | -0.38(-0.34%) |
May 20, 2021 | 110.53 | 113.42 | 110.53 | 111.78 | 271,293 | +0.18(+0.16%) |
May 19, 2021 | 109.42 | 113.06 | 108.28 | 111.60 | 723,164 | +1.69(+1.54%) |
May 18, 2021 | 112.37 | 112.37 | 109.91 | 109.91 | 556,138 | -2.73(-2.42%) |
May 17, 2021 | 113.95 | 113.95 | 112.04 | 112.64 | 316,470 | -1.19(-1.05%) |
May 14, 2021 | 113.47 | 115.45 | 112.64 | 113.83 | 556,416 | +0.17(+0.15%) |
May 13, 2021 | 112.00 | 116.39 | 111.49 | 113.66 | 828,015 | +2.50(+2.25%) |
May 12, 2021 | 108.98 | 111.92 | 108.37 | 111.16 | 676,352 | +1.63(+1.49%) |
May 11, 2021 | 110.73 | 110.94 | 109.03 | 109.53 | 777,096 | -1.10(-0.99%) |
May 10, 2021 | 108.14 | 111.57 | 108.11 | 110.63 | 437,355 | +2.53(+2.34%) |
May 07, 2021 | 104.80 | 108.59 | 104.80 | 108.10 | 416,763 | +0.86(+0.80%) |
May 06, 2021 | 109.35 | 110.55 | 107.14 | 107.24 | 479,361 | -2.40(-2.19%) |
May 05, 2021 | 108.52 | 109.73 | 107.80 | 109.64 | 602,422 | +1.73(+1.60%) |
May 04, 2021 | 106.14 | 108.26 | 105.35 | 107.91 | 561,376 | +1.15(+1.08%) |
May 03, 2021 | 105.79 | 109.23 | 104.81 | 106.76 | 636,228 | +2.39(+2.29%) |
Apr 30, 2021 | 103.54 | 107.77 | 102.04 | 104.37 | 796,100 | +1.03(+1.00%) |
Apr 29, 2021 | 103.12 | 103.61 | 100.53 | 103.34 | 530,024 | +0.63(+0.61%) |
Apr 28, 2021 | 104.42 | 104.45 | 101.62 | 102.71 | 398,644 | -1.27(-1.22%) |
Apr 27, 2021 | 105.30 | 105.70 | 103.94 | 103.98 | 317,941 | -0.96(-0.91%) |
Apr 26, 2021 | 103.88 | 105.53 | 103.53 | 104.94 | 523,698 | +0.57(+0.55%) |
Apr 23, 2021 | 104.30 | 105.22 | 103.56 | 104.37 | 431,700 | +0.07(+0.07%) |
Apr 22, 2021 | 104.75 | 105.64 | 103.81 | 104.30 | 335,801 | -0.69(-0.66%) |
Apr 21, 2021 | 104.39 | 105.49 | 103.22 | 104.99 | 409,304 | +0.71(+0.68%) |
Apr 20, 2021 | 103.88 | 105.50 | 103.70 | 104.28 | 434,176 | +0.58(+0.56%) |
Apr 19, 2021 | 104.14 | 105.36 | 102.66 | 103.70 | 397,078 | -1.02(-0.97%) |
Apr 16, 2021 | 104.37 | 104.76 | 103.30 | 104.72 | 365,400 | +1.22(+1.18%) |
Apr 15, 2021 | 101.45 | 104.69 | 101.45 | 103.50 | 534,016 | +1.64(+1.61%) |
Apr 14, 2021 | 101.53 | 102.95 | 100.69 | 101.86 | 499,297 | +0.87(+0.86%) |
Apr 13, 2021 | 100.68 | 102.48 | 100.48 | 100.99 | 373,095 | -0.43(-0.42%) |
Apr 12, 2021 | 100.00 | 101.62 | 99.62 | 101.42 | 375,486 | +1.33(+1.33%) |
Apr 09, 2021 | 100.04 | 101.11 | 99.57 | 100.09 | 508,900 | +0.73(+0.73%) |
Apr 08, 2021 | 100.04 | 101.50 | 98.80 | 99.36 | 375,069 | -0.90(-0.90%) |
Apr 07, 2021 | 99.35 | 100.84 | 99.04 | 100.26 | 431,266 | +0.42(+0.42%) |
Apr 06, 2021 | 101.64 | 101.89 | 99.84 | 99.84 | 335,978 | -1.67(-1.65%) |
Apr 05, 2021 | 100.84 | 101.88 | 100.17 | 101.51 | 387,620 | +0.65(+0.64%) |