Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 120.56 | 122.05 | 120.21 | 121.77 | 3,906,471 | +0.86(+0.71%) |
Jun 29, 2021 | 120.67 | 121.89 | 120.53 | 120.91 | 2,923,534 | +0.22(+0.18%) |
Jun 28, 2021 | 122.12 | 122.36 | 120.38 | 120.69 | 4,679,934 | -1.29(-1.06%) |
Jun 25, 2021 | 120.77 | 122.05 | 120.40 | 121.98 | 4,326,816 | +1.16(+0.96%) |
Jun 24, 2021 | 121.11 | 121.44 | 120.19 | 120.81 | 4,345,222 | +0.69(+0.57%) |
Jun 23, 2021 | 121.64 | 121.69 | 120.09 | 120.12 | 3,854,712 | -1.45(-1.20%) |
Jun 22, 2021 | 121.71 | 121.95 | 120.74 | 121.58 | 2,933,875 | -0.24(-0.20%) |
Jun 21, 2021 | 119.71 | 122.17 | 119.67 | 121.82 | 5,159,059 | +2.93(+2.47%) |
Jun 18, 2021 | 120.02 | 120.18 | 118.82 | 118.89 | 11,022,855 | -2.06(-1.70%) |
Jun 17, 2021 | 122.57 | 122.99 | 120.68 | 120.95 | 5,257,029 | -1.85(-1.51%) |
Jun 16, 2021 | 124.40 | 124.40 | 122.29 | 122.80 | 4,669,687 | -1.27(-1.02%) |
Jun 15, 2021 | 124.48 | 124.53 | 123.44 | 124.07 | 3,025,214 | -0.56(-0.45%) |
Jun 14, 2021 | 125.33 | 125.44 | 123.48 | 124.63 | 4,026,385 | -1.04(-0.83%) |
Jun 11, 2021 | 124.96 | 126.14 | 124.91 | 125.67 | 4,139,094 | +0.61(+0.49%) |
Jun 10, 2021 | 125.82 | 126.96 | 124.40 | 125.05 | 5,727,675 | -0.11(-0.09%) |
Jun 09, 2021 | 123.80 | 125.49 | 123.62 | 125.16 | 6,383,643 | +1.33(+1.07%) |
Jun 08, 2021 | 123.04 | 124.77 | 123.04 | 123.83 | 6,115,352 | +0.87(+0.71%) |
Jun 07, 2021 | 122.57 | 123.56 | 122.25 | 122.96 | 4,168,063 | +0.50(+0.41%) |
Jun 04, 2021 | 121.28 | 122.57 | 121.08 | 122.46 | 3,753,416 | +1.55(+1.29%) |
Jun 03, 2021 | 120.37 | 121.18 | 119.65 | 120.91 | 4,972,690 | -0.14(-0.12%) |
Jun 02, 2021 | 120.13 | 121.07 | 119.71 | 121.05 | 3,352,701 | +1.27(+1.06%) |
Jun 01, 2021 | 120.45 | 121.14 | 119.41 | 119.78 | 2,909,752 | +0.37(+0.31%) |
May 28, 2021 | 119.79 | 119.89 | 119.19 | 119.40 | 3,051,472 | -0.07(-0.06%) |
May 27, 2021 | 119.47 | 120.26 | 119.31 | 119.47 | 6,777,274 | +0.36(+0.31%) |
May 26, 2021 | 119.20 | 119.61 | 118.83 | 119.10 | 3,711,646 | -0.34(-0.28%) |
May 25, 2021 | 120.38 | 120.45 | 118.95 | 119.44 | 4,739,777 | -0.77(-0.64%) |
May 24, 2021 | 120.50 | 120.77 | 119.77 | 120.22 | 3,969,115 | -0.02(-0.01%) |
May 21, 2021 | 119.85 | 121.03 | 119.85 | 120.23 | 4,855,612 | +0.71(+0.60%) |
May 20, 2021 | 118.89 | 120.37 | 118.09 | 119.52 | 4,951,273 | +0.57(+0.48%) |
May 19, 2021 | 118.22 | 118.95 | 117.06 | 118.95 | 5,178,501 | -0.60(-0.50%) |
May 18, 2021 | 120.27 | 120.70 | 118.98 | 119.54 | 4,603,418 | -1.00(-0.83%) |
May 17, 2021 | 119.98 | 121.11 | 119.89 | 120.54 | 5,146,489 | +0.36(+0.30%) |
May 14, 2021 | 120.54 | 121.02 | 119.58 | 120.18 | 3,307,495 | +0.42(+0.35%) |
May 13, 2021 | 117.50 | 120.37 | 117.36 | 119.76 | 5,533,005 | +2.38(+2.03%) |
May 12, 2021 | 119.49 | 119.74 | 117.24 | 117.38 | 7,173,494 | -2.42(-2.02%) |
May 11, 2021 | 120.44 | 120.61 | 118.70 | 119.80 | 8,577,550 | -1.62(-1.33%) |
May 10, 2021 | 121.11 | 123.26 | 121.11 | 121.42 | 8,395,972 | +0.59(+0.49%) |
May 07, 2021 | 121.21 | 121.40 | 120.09 | 120.83 | 8,431,356 | -1.10(-0.90%) |
May 06, 2021 | 119.33 | 122.01 | 119.27 | 121.93 | 9,128,750 | +2.63(+2.20%) |
May 05, 2021 | 119.75 | 119.94 | 118.59 | 119.30 | 6,087,016 | -0.43(-0.36%) |
May 04, 2021 | 118.63 | 120.42 | 118.57 | 119.73 | 7,729,435 | +0.82(+0.69%) |
May 03, 2021 | 118.14 | 119.73 | 117.93 | 118.91 | 6,978,562 | +2.36(+2.02%) |
Apr 30, 2021 | 118.05 | 118.16 | 115.46 | 116.56 | 10,799,803 | -1.94(-1.64%) |
Apr 29, 2021 | 118.40 | 122.19 | 117.46 | 118.49 | 5,298,390 | +1.02(+0.87%) |
Apr 28, 2021 | 117.41 | 117.80 | 116.74 | 117.47 | 4,586,592 | +0.81(+0.70%) |
Apr 27, 2021 | 116.40 | 117.11 | 115.63 | 116.66 | 4,726,478 | +0.36(+0.31%) |
Apr 26, 2021 | 117.00 | 117.99 | 116.23 | 116.30 | 5,733,225 | -0.71(-0.60%) |
Apr 23, 2021 | 116.09 | 117.98 | 115.79 | 117.01 | 5,546,766 | +0.95(+0.81%) |
Apr 22, 2021 | 118.05 | 118.91 | 115.83 | 116.06 | 8,642,439 | -1.87(-1.58%) |
Apr 21, 2021 | 113.42 | 118.08 | 113.13 | 117.93 | 14,494,504 | +4.43(+3.90%) |
Apr 20, 2021 | 112.60 | 114.82 | 112.30 | 113.50 | 18,840,332 | +4.14(+3.79%) |
Apr 19, 2021 | 109.75 | 109.93 | 108.92 | 109.36 | 9,944,005 | -0.39(-0.35%) |
Apr 16, 2021 | 109.26 | 110.16 | 109.22 | 109.75 | 6,441,464 | +0.83(+0.76%) |
Apr 15, 2021 | 109.49 | 109.97 | 108.62 | 108.92 | 4,727,743 | -0.04(-0.04%) |
Apr 14, 2021 | 107.86 | 109.08 | 107.22 | 108.96 | 7,142,258 | +1.19(+1.11%) |
Apr 13, 2021 | 109.26 | 109.77 | 107.11 | 107.77 | 9,777,138 | -2.80(-2.53%) |
Apr 12, 2021 | 110.92 | 111.21 | 109.96 | 110.57 | 4,569,067 | -0.94(-0.84%) |
Apr 09, 2021 | 110.80 | 111.51 | 110.67 | 111.50 | 3,680,923 | +0.50(+0.45%) |
Apr 08, 2021 | 110.55 | 111.42 | 110.21 | 111.00 | 4,971,274 | +0.16(+0.14%) |
Apr 07, 2021 | 109.95 | 110.85 | 109.90 | 110.85 | 3,622,680 | +0.58(+0.53%) |
Apr 06, 2021 | 111.38 | 111.43 | 110.16 | 110.26 | 4,406,680 | -1.41(-1.26%) |
Apr 05, 2021 | 109.79 | 112.29 | 109.59 | 111.67 | 6,660,347 | +2.22(+2.03%) |