Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 115.83 | 116.29 | 113.47 | 114.15 | 47,566 | -2.17(-1.87%) |
Jun 29, 2021 | 114.15 | 116.47 | 113.89 | 116.32 | 26,294 | +2.16(+1.89%) |
Jun 28, 2021 | 114.12 | 115.24 | 112.99 | 114.16 | 49,534 | +0.86(+0.76%) |
Jun 25, 2021 | 112.93 | 115.33 | 112.92 | 113.31 | 85,575 | +0.47(+0.42%) |
Jun 24, 2021 | 113.21 | 113.67 | 111.07 | 112.83 | 45,728 | +0.39(+0.34%) |
Jun 23, 2021 | 111.75 | 113.21 | 110.46 | 112.45 | 32,424 | +1.20(+1.08%) |
Jun 22, 2021 | 113.21 | 113.21 | 110.73 | 111.25 | 40,449 | -1.48(-1.31%) |
Jun 21, 2021 | 112.32 | 113.61 | 111.90 | 112.73 | 48,101 | +0.57(+0.50%) |
Jun 18, 2021 | 111.54 | 112.54 | 111.02 | 112.16 | 46,685 | +0.15(+0.13%) |
Jun 17, 2021 | 114.12 | 114.12 | 111.16 | 112.01 | 30,234 | -1.63(-1.44%) |
Jun 16, 2021 | 115.37 | 115.86 | 113.64 | 113.64 | 35,459 | -1.85(-1.60%) |
Jun 15, 2021 | 116.05 | 116.57 | 114.79 | 115.49 | 25,058 | +0.75(+0.66%) |
Jun 14, 2021 | 116.50 | 116.50 | 114.17 | 114.74 | 30,974 | -2.34(-2.00%) |
Jun 11, 2021 | 116.03 | 117.69 | 116.03 | 117.08 | 21,493 | +1.27(+1.10%) |
Jun 10, 2021 | 116.71 | 117.22 | 115.20 | 115.81 | 27,161 | -1.25(-1.07%) |
Jun 09, 2021 | 116.96 | 117.46 | 115.98 | 117.06 | 39,260 | -0.05(-0.04%) |
Jun 08, 2021 | 116.11 | 117.54 | 114.69 | 117.11 | 27,696 | +1.40(+1.21%) |
Jun 07, 2021 | 114.81 | 116.26 | 114.68 | 115.71 | 21,638 | +0.90(+0.78%) |
Jun 04, 2021 | 115.40 | 115.40 | 113.21 | 114.81 | 36,860 | +0.49(+0.43%) |
Jun 03, 2021 | 115.10 | 115.57 | 113.37 | 114.32 | 27,510 | -0.66(-0.57%) |
Jun 02, 2021 | 118.68 | 118.68 | 113.46 | 114.98 | 53,825 | -2.47(-2.10%) |
Jun 01, 2021 | 116.81 | 117.68 | 114.39 | 117.46 | 52,763 | +2.18(+1.89%) |
May 28, 2021 | 116.59 | 116.59 | 114.41 | 115.28 | 30,314 | -0.93(-0.80%) |
May 27, 2021 | 114.49 | 117.25 | 114.31 | 116.21 | 51,782 | +1.72(+1.50%) |
May 26, 2021 | 115.39 | 117.00 | 113.33 | 114.49 | 36,731 | +0.21(+0.18%) |
May 25, 2021 | 119.42 | 119.42 | 113.74 | 114.29 | 31,868 | -3.92(-3.32%) |
May 24, 2021 | 119.87 | 119.87 | 116.31 | 118.21 | 27,432 | -1.60(-1.34%) |
May 21, 2021 | 123.42 | 123.42 | 119.56 | 119.81 | 33,050 | -2.17(-1.78%) |
May 20, 2021 | 123.48 | 124.53 | 121.13 | 121.98 | 27,646 | -1.54(-1.25%) |
May 19, 2021 | 122.64 | 124.54 | 120.66 | 123.52 | 24,970 | -1.92(-1.53%) |
May 18, 2021 | 132.21 | 132.21 | 124.29 | 125.45 | 31,668 | -7.21(-5.43%) |
May 17, 2021 | 128.41 | 133.26 | 127.98 | 132.65 | 45,475 | +2.79(+2.15%) |
May 14, 2021 | 127.05 | 130.85 | 126.83 | 129.86 | 48,383 | +3.64(+2.89%) |
May 13, 2021 | 120.06 | 129.25 | 120.06 | 126.22 | 47,152 | +6.10(+5.08%) |
May 12, 2021 | 123.68 | 124.70 | 119.63 | 120.12 | 45,717 | -3.86(-3.11%) |
May 11, 2021 | 122.02 | 124.95 | 120.88 | 123.97 | 37,217 | -1.93(-1.54%) |
May 10, 2021 | 132.27 | 133.53 | 125.91 | 125.91 | 39,058 | -7.83(-5.85%) |
May 07, 2021 | 134.49 | 134.93 | 122.94 | 133.74 | 240,830 | -2.30(-1.69%) |
May 06, 2021 | 137.05 | 137.27 | 134.15 | 136.04 | 20,787 | -0.71(-0.52%) |
May 05, 2021 | 133.72 | 137.79 | 132.27 | 136.75 | 39,955 | +3.09(+2.32%) |
May 04, 2021 | 133.68 | 134.91 | 132.54 | 133.65 | 32,231 | -2.11(-1.56%) |
May 03, 2021 | 135.81 | 137.81 | 132.70 | 135.77 | 39,054 | +1.98(+1.48%) |
Apr 30, 2021 | 135.23 | 140.99 | 133.27 | 133.79 | 41,127 | -2.97(-2.17%) |
Apr 29, 2021 | 138.55 | 139.35 | 135.39 | 136.76 | 29,769 | -0.30(-0.22%) |
Apr 28, 2021 | 138.62 | 139.42 | 136.52 | 137.06 | 19,233 | -1.51(-1.09%) |
Apr 27, 2021 | 138.35 | 139.06 | 137.39 | 138.57 | 18,073 | -0.43(-0.31%) |
Apr 26, 2021 | 139.74 | 139.97 | 137.50 | 138.99 | 29,033 | -1.01(-0.72%) |
Apr 23, 2021 | 139.58 | 141.38 | 139.23 | 140.00 | 21,835 | -0.19(-0.13%) |
Apr 22, 2021 | 141.45 | 143.11 | 138.26 | 140.19 | 24,207 | +0.25(+0.18%) |
Apr 21, 2021 | 139.19 | 141.35 | 138.79 | 139.94 | 27,774 | -0.72(-0.51%) |
Apr 20, 2021 | 143.24 | 143.24 | 138.21 | 140.65 | 46,383 | -1.93(-1.36%) |
Apr 19, 2021 | 143.49 | 143.49 | 138.92 | 142.59 | 24,913 | -1.39(-0.96%) |
Apr 16, 2021 | 143.43 | 145.18 | 140.12 | 143.97 | 35,191 | +3.06(+2.17%) |
Apr 15, 2021 | 139.83 | 142.32 | 136.17 | 140.92 | 19,638 | +1.12(+0.80%) |
Apr 14, 2021 | 142.76 | 142.76 | 137.66 | 139.80 | 30,534 | -2.06(-1.45%) |
Apr 13, 2021 | 145.02 | 145.02 | 140.84 | 141.85 | 26,342 | -3.32(-2.28%) |
Apr 12, 2021 | 142.40 | 145.25 | 140.61 | 145.17 | 37,020 | +4.27(+3.03%) |
Apr 09, 2021 | 138.68 | 142.07 | 134.59 | 140.90 | 27,173 | +2.69(+1.95%) |
Apr 08, 2021 | 139.15 | 139.15 | 134.29 | 138.21 | 13,857 | +0.86(+0.62%) |
Apr 07, 2021 | 141.36 | 142.07 | 136.23 | 137.35 | 23,984 | -3.68(-2.61%) |
Apr 06, 2021 | 139.45 | 142.88 | 139.35 | 141.03 | 29,049 | +0.68(+0.48%) |
Apr 05, 2021 | 139.05 | 140.94 | 134.44 | 140.35 | 17,589 | +2.77(+2.01%) |