Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 118.21 | 120.13 | 117.84 | 119.71 | 1,856,712 | +1.78(+1.51%) |
Jun 29, 2021 | 117.97 | 118.59 | 117.58 | 117.93 | 1,294,671 | +0.37(+0.31%) |
Jun 28, 2021 | 119.19 | 119.19 | 116.90 | 117.57 | 1,316,594 | -1.73(-1.45%) |
Jun 25, 2021 | 119.80 | 120.72 | 118.81 | 119.30 | 3,256,327 | +0.39(+0.32%) |
Jun 24, 2021 | 117.79 | 119.16 | 117.31 | 118.91 | 1,711,826 | +2.21(+1.89%) |
Jun 23, 2021 | 115.85 | 117.36 | 115.51 | 116.70 | 1,337,763 | +0.46(+0.40%) |
Jun 22, 2021 | 115.16 | 116.71 | 114.44 | 116.23 | 1,627,800 | +0.96(+0.83%) |
Jun 21, 2021 | 111.97 | 115.36 | 111.97 | 115.28 | 2,345,589 | +4.01(+3.60%) |
Jun 18, 2021 | 112.63 | 113.06 | 110.60 | 111.27 | 4,297,130 | -2.87(-2.51%) |
Jun 17, 2021 | 114.94 | 115.18 | 112.56 | 114.14 | 3,868,249 | -0.72(-0.63%) |
Jun 16, 2021 | 115.00 | 115.44 | 113.62 | 114.86 | 2,510,300 | +0.24(+0.21%) |
Jun 15, 2021 | 115.25 | 115.67 | 113.75 | 114.62 | 2,193,837 | -0.47(-0.41%) |
Jun 14, 2021 | 116.01 | 116.86 | 114.25 | 115.10 | 1,922,711 | -0.83(-0.72%) |
Jun 11, 2021 | 115.03 | 115.94 | 114.18 | 115.93 | 3,580,234 | +2.04(+1.79%) |
Jun 10, 2021 | 115.34 | 115.93 | 113.37 | 113.89 | 4,876,229 | -2.05(-1.77%) |
Jun 09, 2021 | 116.70 | 116.74 | 115.14 | 115.94 | 1,797,749 | -0.17(-0.15%) |
Jun 08, 2021 | 116.21 | 116.91 | 115.58 | 116.11 | 1,863,431 | +1.01(+0.88%) |
Jun 07, 2021 | 114.94 | 115.58 | 114.00 | 115.10 | 2,153,064 | +0.03(+0.03%) |
Jun 04, 2021 | 115.99 | 116.30 | 113.81 | 115.06 | 2,148,600 | -0.01(-0.01%) |
Jun 03, 2021 | 115.56 | 116.41 | 113.48 | 115.07 | 2,472,826 | -1.45(-1.25%) |
Jun 02, 2021 | 118.26 | 118.56 | 116.18 | 116.53 | 2,170,875 | -1.91(-1.61%) |
Jun 01, 2021 | 121.38 | 122.44 | 117.95 | 118.43 | 2,058,586 | -3.29(-2.71%) |
May 28, 2021 | 122.28 | 122.50 | 120.14 | 121.73 | 2,123,284 | +0.70(+0.58%) |
May 27, 2021 | 121.39 | 121.62 | 119.44 | 121.02 | 4,723,900 | -0.46(-0.38%) |
May 26, 2021 | 119.71 | 121.58 | 119.44 | 121.49 | 1,988,955 | +2.19(+1.83%) |
May 25, 2021 | 119.94 | 119.94 | 117.76 | 119.30 | 2,778,542 | +0.35(+0.29%) |
May 24, 2021 | 119.33 | 119.99 | 118.45 | 118.95 | 2,589,061 | +0.25(+0.21%) |
May 21, 2021 | 120.14 | 121.08 | 117.30 | 118.70 | 3,826,282 | +0.74(+0.63%) |
May 20, 2021 | 120.03 | 121.27 | 117.13 | 117.96 | 3,897,733 | -2.56(-2.13%) |
May 19, 2021 | 118.58 | 120.89 | 116.05 | 120.52 | 4,097,381 | +0.32(+0.26%) |
May 18, 2021 | 123.85 | 124.38 | 119.58 | 120.20 | 3,727,208 | -3.48(-2.81%) |
May 17, 2021 | 124.39 | 124.96 | 122.84 | 123.68 | 2,581,347 | -2.00(-1.59%) |
May 14, 2021 | 121.99 | 126.39 | 121.64 | 125.69 | 1,550,812 | +4.58(+3.79%) |
May 13, 2021 | 120.27 | 122.49 | 119.42 | 121.10 | 1,345,415 | +1.59(+1.33%) |
May 12, 2021 | 123.02 | 123.69 | 118.95 | 119.51 | 2,045,795 | -4.84(-3.90%) |
May 11, 2021 | 124.69 | 125.38 | 121.68 | 124.36 | 1,470,174 | -1.77(-1.40%) |
May 10, 2021 | 128.67 | 129.26 | 126.04 | 126.13 | 1,274,717 | -1.93(-1.50%) |
May 07, 2021 | 123.82 | 128.40 | 123.63 | 128.05 | 1,493,222 | +3.76(+3.02%) |
May 06, 2021 | 124.48 | 125.01 | 123.00 | 124.30 | 1,706,505 | +0.33(+0.26%) |
May 05, 2021 | 127.32 | 128.07 | 123.62 | 123.97 | 2,280,738 | -3.15(-2.48%) |
May 04, 2021 | 126.31 | 127.18 | 125.19 | 127.12 | 1,903,815 | -0.13(-0.11%) |
May 03, 2021 | 126.47 | 128.26 | 126.09 | 127.25 | 1,227,576 | +1.15(+0.91%) |
Apr 30, 2021 | 126.56 | 127.90 | 125.33 | 126.11 | 1,301,104 | -0.23(-0.18%) |
Apr 29, 2021 | 124.30 | 126.43 | 124.07 | 126.34 | 1,267,661 | +2.56(+2.07%) |
Apr 28, 2021 | 123.82 | 124.81 | 123.29 | 123.78 | 1,080,281 | -0.63(-0.50%) |
Apr 27, 2021 | 122.48 | 124.93 | 122.19 | 124.40 | 1,582,219 | +1.91(+1.56%) |
Apr 26, 2021 | 123.86 | 124.27 | 121.78 | 122.50 | 1,150,309 | -1.57(-1.27%) |
Apr 23, 2021 | 123.23 | 124.67 | 122.44 | 124.07 | 1,003,732 | +0.94(+0.77%) |
Apr 22, 2021 | 122.68 | 124.70 | 122.45 | 123.12 | 1,188,620 | +0.45(+0.37%) |
Apr 21, 2021 | 120.53 | 123.06 | 119.91 | 122.67 | 1,290,008 | +2.32(+1.93%) |
Apr 20, 2021 | 122.05 | 122.05 | 119.08 | 120.35 | 1,789,092 | -2.44(-1.98%) |
Apr 19, 2021 | 124.72 | 125.20 | 122.51 | 122.79 | 1,359,644 | -2.33(-1.86%) |
Apr 16, 2021 | 124.73 | 125.28 | 124.45 | 125.12 | 1,740,204 | +0.81(+0.65%) |
Apr 15, 2021 | 123.43 | 124.86 | 123.12 | 124.31 | 1,958,089 | +2.12(+1.73%) |
Apr 14, 2021 | 122.03 | 122.92 | 121.23 | 122.19 | 2,349,623 | +0.46(+0.38%) |
Apr 13, 2021 | 123.26 | 123.26 | 120.20 | 121.73 | 1,565,727 | -1.55(-1.26%) |
Apr 12, 2021 | 123.46 | 123.74 | 121.96 | 123.28 | 1,306,597 | -0.21(-0.17%) |
Apr 09, 2021 | 122.55 | 123.83 | 121.52 | 123.49 | 1,261,336 | +0.74(+0.60%) |
Apr 08, 2021 | 119.56 | 122.93 | 118.06 | 122.75 | 2,424,946 | +3.89(+3.27%) |
Apr 07, 2021 | 118.78 | 119.77 | 118.01 | 118.86 | 1,813,877 | -0.09(-0.07%) |
Apr 06, 2021 | 118.20 | 119.66 | 117.69 | 118.94 | 1,612,555 | +0.50(+0.42%) |
Apr 05, 2021 | 117.35 | 118.54 | 116.03 | 118.44 | 1,313,645 | +2.38(+2.05%) |