Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 104.95 | 106.44 | 103.82 | 105.97 | 734,048 | +0.61(+0.58%) |
Jun 29, 2021 | 108.53 | 108.72 | 105.35 | 105.36 | 659,212 | -2.44(-2.26%) |
Jun 28, 2021 | 110.42 | 110.42 | 107.22 | 107.79 | 625,086 | -3.36(-3.02%) |
Jun 25, 2021 | 109.71 | 111.72 | 109.54 | 111.15 | 769,528 | +2.37(+2.18%) |
Jun 24, 2021 | 107.96 | 108.97 | 106.99 | 108.78 | 391,977 | +1.22(+1.13%) |
Jun 23, 2021 | 108.01 | 108.71 | 107.42 | 107.56 | 279,932 | -0.43(-0.40%) |
Jun 22, 2021 | 107.61 | 108.75 | 106.65 | 107.99 | 285,004 | +0.33(+0.31%) |
Jun 21, 2021 | 105.49 | 107.76 | 105.03 | 107.65 | 362,953 | +2.97(+2.84%) |
Jun 18, 2021 | 105.75 | 106.63 | 104.52 | 104.68 | 542,288 | -3.15(-2.92%) |
Jun 17, 2021 | 113.61 | 113.61 | 107.67 | 107.83 | 494,406 | -5.58(-4.92%) |
Jun 16, 2021 | 113.95 | 115.08 | 113.31 | 113.41 | 436,191 | -1.15(-1.01%) |
Jun 15, 2021 | 114.71 | 115.59 | 113.14 | 114.56 | 371,584 | +0.08(+0.07%) |
Jun 14, 2021 | 115.22 | 115.46 | 113.54 | 114.47 | 238,273 | -0.98(-0.85%) |
Jun 11, 2021 | 114.85 | 115.81 | 114.85 | 115.45 | 193,934 | +0.77(+0.67%) |
Jun 10, 2021 | 117.05 | 117.39 | 114.61 | 114.68 | 203,410 | -1.38(-1.19%) |
Jun 09, 2021 | 117.50 | 118.17 | 115.99 | 116.06 | 167,404 | -2.34(-1.98%) |
Jun 08, 2021 | 117.17 | 118.85 | 116.21 | 118.40 | 236,180 | +0.22(+0.19%) |
Jun 07, 2021 | 119.56 | 119.85 | 117.94 | 118.17 | 223,609 | -1.33(-1.11%) |
Jun 04, 2021 | 118.70 | 119.62 | 118.39 | 119.50 | 196,934 | +0.78(+0.66%) |
Jun 03, 2021 | 118.14 | 119.47 | 117.94 | 118.72 | 288,112 | +0.10(+0.09%) |
Jun 02, 2021 | 118.80 | 119.32 | 117.62 | 118.62 | 392,290 | +0.07(+0.06%) |
Jun 01, 2021 | 118.22 | 119.35 | 117.89 | 118.55 | 273,454 | +1.39(+1.19%) |
May 28, 2021 | 117.76 | 117.76 | 115.52 | 117.15 | 307,815 | -0.26(-0.22%) |
May 27, 2021 | 115.95 | 117.55 | 115.37 | 117.41 | 654,487 | +2.77(+2.42%) |
May 26, 2021 | 113.98 | 115.22 | 113.32 | 114.64 | 287,041 | +0.81(+0.71%) |
May 25, 2021 | 115.00 | 115.72 | 113.41 | 113.83 | 377,500 | -1.22(-1.06%) |
May 24, 2021 | 114.97 | 116.03 | 114.37 | 115.05 | 452,896 | +0.45(+0.39%) |
May 21, 2021 | 115.59 | 116.01 | 114.28 | 114.61 | 470,496 | -0.50(-0.44%) |
May 20, 2021 | 115.56 | 116.07 | 114.23 | 115.11 | 397,571 | -0.85(-0.74%) |
May 19, 2021 | 115.77 | 116.49 | 114.17 | 115.96 | 303,743 | -1.40(-1.20%) |
May 18, 2021 | 118.14 | 118.93 | 117.32 | 117.37 | 402,563 | -0.86(-0.73%) |
May 17, 2021 | 118.13 | 119.02 | 117.00 | 118.23 | 971,281 | -0.15(-0.13%) |
May 14, 2021 | 118.44 | 119.84 | 117.76 | 118.38 | 770,365 | +0.15(+0.13%) |
May 13, 2021 | 116.36 | 119.03 | 116.36 | 118.23 | 453,515 | +0.88(+0.75%) |
May 12, 2021 | 118.52 | 119.68 | 117.19 | 117.35 | 469,213 | -0.15(-0.13%) |
May 11, 2021 | 117.54 | 119.20 | 117.03 | 117.50 | 518,830 | -0.83(-0.70%) |
May 10, 2021 | 116.77 | 120.81 | 116.77 | 118.33 | 583,704 | +1.61(+1.38%) |
May 07, 2021 | 119.55 | 121.72 | 114.64 | 116.72 | 1,025,849 | -7.55(-6.08%) |
May 06, 2021 | 123.22 | 124.62 | 122.16 | 124.28 | 525,360 | +2.21(+1.81%) |
May 05, 2021 | 119.94 | 122.27 | 118.69 | 122.07 | 496,230 | +2.39(+2.00%) |
May 04, 2021 | 121.09 | 121.82 | 119.61 | 119.67 | 473,614 | -1.49(-1.23%) |
May 03, 2021 | 122.02 | 123.08 | 120.91 | 121.16 | 292,315 | +0.49(+0.41%) |
Apr 30, 2021 | 122.17 | 123.12 | 120.42 | 120.67 | 325,480 | -2.16(-1.76%) |
Apr 29, 2021 | 122.60 | 123.33 | 121.60 | 122.84 | 193,967 | +0.99(+0.81%) |
Apr 28, 2021 | 121.99 | 122.37 | 121.41 | 121.85 | 252,052 | +0.78(+0.64%) |
Apr 27, 2021 | 120.35 | 121.68 | 119.83 | 121.07 | 351,739 | +0.86(+0.72%) |
Apr 26, 2021 | 120.46 | 121.81 | 119.72 | 120.21 | 427,369 | +0.40(+0.33%) |
Apr 23, 2021 | 120.16 | 121.27 | 119.49 | 119.81 | 340,948 | -0.26(-0.21%) |
Apr 22, 2021 | 121.35 | 121.41 | 119.24 | 120.07 | 297,728 | -1.57(-1.29%) |
Apr 21, 2021 | 117.33 | 121.71 | 117.16 | 121.64 | 319,735 | +3.70(+3.14%) |
Apr 20, 2021 | 120.70 | 121.01 | 117.70 | 117.94 | 332,655 | -3.60(-2.96%) |
Apr 19, 2021 | 122.68 | 123.39 | 120.94 | 121.54 | 433,561 | -0.56(-0.45%) |
Apr 16, 2021 | 122.97 | 123.33 | 121.30 | 122.10 | 346,140 | +0.50(+0.41%) |
Apr 15, 2021 | 123.00 | 123.00 | 120.93 | 121.60 | 403,946 | -1.57(-1.28%) |
Apr 14, 2021 | 122.20 | 124.74 | 122.20 | 123.17 | 504,824 | +1.35(+1.11%) |
Apr 13, 2021 | 119.64 | 122.34 | 119.28 | 121.82 | 400,575 | +1.22(+1.01%) |
Apr 12, 2021 | 119.93 | 121.75 | 119.48 | 120.60 | 376,504 | +1.20(+1.01%) |
Apr 09, 2021 | 118.93 | 119.58 | 117.80 | 119.40 | 279,941 | +1.05(+0.89%) |
Apr 08, 2021 | 118.22 | 119.02 | 116.92 | 118.34 | 277,914 | -0.69(-0.58%) |
Apr 07, 2021 | 119.56 | 120.43 | 118.51 | 119.04 | 253,792 | +0.38(+0.32%) |
Apr 06, 2021 | 117.10 | 118.70 | 116.26 | 118.66 | 293,766 | +1.44(+1.23%) |
Apr 05, 2021 | 119.53 | 119.53 | 116.58 | 117.22 | 306,759 | -0.59(-0.50%) |