Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 118.51 | 120.43 | 118.13 | 120.01 | 1,852,073 | +1.78(+1.51%) |
Jun 29, 2021 | 118.27 | 118.89 | 117.87 | 118.23 | 1,291,436 | +0.37(+0.31%) |
Jun 28, 2021 | 119.49 | 119.49 | 117.19 | 117.86 | 1,313,305 | -1.73(-1.45%) |
Jun 25, 2021 | 120.10 | 121.03 | 119.11 | 119.59 | 3,248,192 | +0.39(+0.32%) |
Jun 24, 2021 | 118.08 | 119.46 | 117.60 | 119.21 | 1,707,549 | +2.22(+1.89%) |
Jun 23, 2021 | 116.14 | 117.65 | 115.80 | 116.99 | 1,334,421 | +0.47(+0.40%) |
Jun 22, 2021 | 115.45 | 117.00 | 114.73 | 116.53 | 1,623,734 | +0.96(+0.83%) |
Jun 21, 2021 | 112.25 | 115.65 | 112.25 | 115.57 | 2,339,729 | +4.02(+3.60%) |
Jun 18, 2021 | 112.92 | 113.34 | 110.87 | 111.55 | 4,286,395 | -2.87(-2.51%) |
Jun 17, 2021 | 115.23 | 115.47 | 112.84 | 114.43 | 3,858,585 | -0.73(-0.63%) |
Jun 16, 2021 | 115.29 | 115.73 | 113.90 | 115.15 | 2,504,029 | +0.24(+0.21%) |
Jun 15, 2021 | 115.54 | 115.97 | 114.04 | 114.91 | 2,188,356 | -0.47(-0.41%) |
Jun 14, 2021 | 116.30 | 117.16 | 114.53 | 115.38 | 1,917,908 | -0.83(-0.72%) |
Jun 11, 2021 | 115.32 | 116.23 | 114.46 | 116.22 | 3,571,290 | +2.04(+1.79%) |
Jun 10, 2021 | 115.63 | 116.22 | 113.65 | 114.17 | 4,864,047 | -2.05(-1.77%) |
Jun 09, 2021 | 116.99 | 117.03 | 115.42 | 116.23 | 1,793,258 | -0.17(-0.15%) |
Jun 08, 2021 | 116.50 | 117.20 | 115.87 | 116.40 | 1,858,776 | +1.02(+0.88%) |
Jun 07, 2021 | 115.23 | 115.87 | 114.29 | 115.38 | 2,147,686 | +0.03(+0.03%) |
Jun 04, 2021 | 116.28 | 116.59 | 114.09 | 115.35 | 2,143,232 | -0.01(-0.01%) |
Jun 03, 2021 | 115.85 | 116.70 | 113.77 | 115.36 | 2,466,649 | -1.46(-1.25%) |
Jun 02, 2021 | 118.56 | 118.86 | 116.47 | 116.82 | 2,165,452 | -1.91(-1.61%) |
Jun 01, 2021 | 121.68 | 122.75 | 118.25 | 118.73 | 2,053,443 | -3.30(-2.71%) |
May 28, 2021 | 122.58 | 122.80 | 120.44 | 122.03 | 2,117,980 | +0.70(+0.58%) |
May 27, 2021 | 121.69 | 121.93 | 119.74 | 121.33 | 4,712,099 | -0.46(-0.38%) |
May 26, 2021 | 120.01 | 121.89 | 119.73 | 121.79 | 1,983,986 | +2.19(+1.83%) |
May 25, 2021 | 120.25 | 120.25 | 118.05 | 119.60 | 2,771,600 | +0.35(+0.29%) |
May 24, 2021 | 119.63 | 120.29 | 118.75 | 119.25 | 2,582,593 | +0.25(+0.21%) |
May 21, 2021 | 120.44 | 121.39 | 117.59 | 119.00 | 3,816,723 | +0.74(+0.63%) |
May 20, 2021 | 120.33 | 121.57 | 117.43 | 118.26 | 3,887,996 | -2.57(-2.13%) |
May 19, 2021 | 118.87 | 121.19 | 116.33 | 120.83 | 4,087,145 | +0.32(+0.26%) |
May 18, 2021 | 124.16 | 124.69 | 119.88 | 120.51 | 3,717,897 | -3.49(-2.81%) |
May 17, 2021 | 124.70 | 125.28 | 123.15 | 123.99 | 2,574,898 | -2.01(-1.59%) |
May 14, 2021 | 122.29 | 126.70 | 121.94 | 126.00 | 1,546,937 | +4.60(+3.79%) |
May 13, 2021 | 120.57 | 122.79 | 119.72 | 121.40 | 1,342,054 | +1.59(+1.33%) |
May 12, 2021 | 123.33 | 124.00 | 119.25 | 119.81 | 2,040,684 | -4.86(-3.90%) |
May 11, 2021 | 125.01 | 125.69 | 121.98 | 124.67 | 1,466,502 | -1.78(-1.40%) |
May 10, 2021 | 128.99 | 129.59 | 126.36 | 126.44 | 1,271,533 | -1.93(-1.50%) |
May 07, 2021 | 124.13 | 128.72 | 123.94 | 128.38 | 1,489,491 | +3.77(+3.02%) |
May 06, 2021 | 124.79 | 125.32 | 123.31 | 124.61 | 1,702,242 | +0.33(+0.26%) |
May 05, 2021 | 127.64 | 128.39 | 123.93 | 124.28 | 2,275,040 | -3.16(-2.48%) |
May 04, 2021 | 126.63 | 127.50 | 125.51 | 127.44 | 1,899,059 | -0.14(-0.11%) |
May 03, 2021 | 126.78 | 128.58 | 126.41 | 127.57 | 1,224,509 | +1.15(+0.91%) |
Apr 30, 2021 | 126.88 | 128.22 | 125.64 | 126.42 | 1,297,853 | -0.23(-0.18%) |
Apr 29, 2021 | 124.61 | 126.74 | 124.38 | 126.66 | 1,264,494 | +2.57(+2.07%) |
Apr 28, 2021 | 124.13 | 125.12 | 123.60 | 124.09 | 1,077,583 | -0.63(-0.50%) |
Apr 27, 2021 | 122.78 | 125.25 | 122.50 | 124.72 | 1,578,267 | +1.91(+1.56%) |
Apr 26, 2021 | 124.17 | 124.58 | 122.09 | 122.80 | 1,147,435 | -1.57(-1.27%) |
Apr 23, 2021 | 123.54 | 124.99 | 122.75 | 124.38 | 1,001,225 | +0.95(+0.77%) |
Apr 22, 2021 | 122.99 | 125.02 | 122.76 | 123.43 | 1,185,650 | +0.45(+0.37%) |
Apr 21, 2021 | 120.83 | 123.36 | 120.21 | 122.98 | 1,286,786 | +2.33(+1.93%) |
Apr 20, 2021 | 122.36 | 122.36 | 119.38 | 120.65 | 1,784,622 | -2.44(-1.98%) |
Apr 19, 2021 | 125.03 | 125.52 | 122.82 | 123.09 | 1,356,248 | -2.34(-1.86%) |
Apr 16, 2021 | 125.04 | 125.59 | 124.76 | 125.43 | 1,735,857 | +0.81(+0.65%) |
Apr 15, 2021 | 123.74 | 125.17 | 123.43 | 124.62 | 1,953,197 | +2.12(+1.73%) |
Apr 14, 2021 | 122.33 | 123.23 | 121.53 | 122.50 | 2,343,753 | +0.46(+0.38%) |
Apr 13, 2021 | 123.57 | 123.57 | 120.50 | 122.03 | 1,561,815 | -1.55(-1.26%) |
Apr 12, 2021 | 123.77 | 124.05 | 122.26 | 123.59 | 1,303,333 | -0.21(-0.17%) |
Apr 09, 2021 | 122.85 | 124.14 | 121.82 | 123.80 | 1,258,185 | +0.74(+0.60%) |
Apr 08, 2021 | 119.86 | 123.24 | 118.35 | 123.06 | 2,418,888 | +3.90(+3.27%) |
Apr 07, 2021 | 119.08 | 120.07 | 118.31 | 119.15 | 1,809,346 | -0.09(-0.07%) |
Apr 06, 2021 | 118.50 | 119.96 | 117.99 | 119.24 | 1,608,526 | +0.50(+0.42%) |
Apr 05, 2021 | 117.65 | 118.84 | 116.33 | 118.74 | 1,310,364 | +2.39(+2.05%) |