Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 123.72 | 124.45 | 123.48 | 123.49 | 164,346 | +0.64(+0.52%) |
Jun 29, 2021 | 122.36 | 123.03 | 122.35 | 122.85 | 104,488 | +0.19(+0.16%) |
Jun 28, 2021 | 121.87 | 123.12 | 121.87 | 122.66 | 297,390 | +1.70(+1.40%) |
Jun 25, 2021 | 122.67 | 122.73 | 120.30 | 120.96 | 1,213,274 | -1.90(-1.54%) |
Jun 24, 2021 | 122.78 | 123.35 | 122.78 | 122.86 | 209,075 | +0.34(+0.28%) |
Jun 23, 2021 | 122.48 | 122.82 | 122.00 | 122.52 | 156,101 | -0.50(-0.41%) |
Jun 22, 2021 | 121.35 | 123.02 | 121.25 | 123.02 | 327,343 | +0.07(+0.06%) |
Jun 21, 2021 | 124.06 | 124.19 | 122.50 | 122.95 | 379,459 | -2.76(-2.20%) |
Jun 18, 2021 | 123.91 | 125.90 | 123.67 | 125.71 | 1,124,183 | +3.26(+2.66%) |
Jun 17, 2021 | 121.01 | 124.46 | 120.81 | 122.46 | 180,879 | +2.59(+2.16%) |
Jun 16, 2021 | 120.28 | 120.51 | 119.23 | 119.86 | 281,412 | -0.03(-0.02%) |
Jun 15, 2021 | 119.62 | 119.94 | 119.27 | 119.89 | 128,409 | -0.22(-0.18%) |
Jun 14, 2021 | 121.07 | 121.08 | 119.84 | 120.11 | 314,480 | -0.96(-0.79%) |
Jun 11, 2021 | 121.21 | 121.42 | 120.80 | 121.07 | 108,905 | -0.43(-0.35%) |
Jun 10, 2021 | 119.77 | 121.56 | 119.53 | 121.50 | 147,782 | +0.93(+0.77%) |
Jun 09, 2021 | 120.06 | 121.11 | 120.06 | 120.57 | 193,694 | +1.36(+1.14%) |
Jun 08, 2021 | 119.47 | 119.52 | 118.65 | 119.21 | 171,279 | +1.00(+0.85%) |
Jun 07, 2021 | 118.33 | 118.46 | 118.13 | 118.20 | 268,900 | -0.35(-0.29%) |
Jun 04, 2021 | 117.12 | 118.57 | 117.10 | 118.55 | 116,002 | +1.95(+1.67%) |
Jun 03, 2021 | 117.16 | 117.16 | 116.43 | 116.60 | 89,950 | -0.55(-0.47%) |
Jun 02, 2021 | 116.99 | 117.40 | 116.79 | 117.15 | 94,349 | +0.37(+0.32%) |
Jun 01, 2021 | 116.51 | 116.80 | 115.74 | 116.77 | 316,310 | -0.30(-0.26%) |
May 28, 2021 | 116.93 | 117.81 | 116.93 | 117.07 | 88,896 | +0.15(+0.13%) |
May 27, 2021 | 116.85 | 117.02 | 115.95 | 116.92 | 165,021 | -0.72(-0.61%) |
May 26, 2021 | 118.18 | 118.31 | 117.24 | 117.64 | 266,487 | -0.22(-0.19%) |
May 25, 2021 | 116.99 | 117.89 | 116.99 | 117.86 | 199,166 | +1.39(+1.19%) |
May 24, 2021 | 116.29 | 117.00 | 116.28 | 116.47 | 747,106 | +0.50(+0.43%) |
May 21, 2021 | 115.87 | 115.97 | 115.27 | 115.97 | 334,329 | +0.49(+0.43%) |
May 20, 2021 | 114.86 | 115.76 | 114.82 | 115.48 | 80,099 | +1.28(+1.12%) |
May 19, 2021 | 114.46 | 115.39 | 113.68 | 114.20 | 118,555 | -0.28(-0.25%) |
May 18, 2021 | 114.46 | 114.60 | 114.07 | 114.48 | 126,308 | -0.47(-0.41%) |
May 17, 2021 | 114.96 | 115.35 | 114.68 | 114.96 | 96,220 | -0.18(-0.16%) |
May 14, 2021 | 114.53 | 115.15 | 114.30 | 115.14 | 709,042 | +1.24(+1.09%) |
May 13, 2021 | 114.02 | 114.45 | 113.64 | 113.90 | 947,498 | +0.12(+0.10%) |
May 12, 2021 | 114.95 | 115.08 | 113.42 | 113.78 | 665,843 | -1.30(-1.13%) |
May 11, 2021 | 115.57 | 115.70 | 114.98 | 115.08 | 528,786 | -1.19(-1.02%) |
May 10, 2021 | 117.43 | 117.88 | 116.07 | 116.27 | 242,490 | -1.49(-1.26%) |
May 07, 2021 | 118.89 | 119.41 | 117.34 | 117.76 | 1,058,212 | -0.91(-0.77%) |
May 06, 2021 | 118.04 | 119.00 | 118.01 | 118.67 | 639,976 | +0.28(+0.24%) |
May 05, 2021 | 117.74 | 118.63 | 117.66 | 118.39 | 318,941 | +0.14(+0.12%) |
May 04, 2021 | 118.32 | 119.00 | 117.88 | 118.25 | 334,363 | +1.02(+0.87%) |
May 03, 2021 | 117.39 | 118.40 | 116.92 | 117.23 | 511,842 | +0.03(+0.02%) |
Apr 30, 2021 | 117.05 | 117.27 | 116.45 | 117.20 | 130,322 | +0.38(+0.33%) |
Apr 29, 2021 | 115.87 | 116.84 | 115.47 | 116.82 | 123,819 | -0.56(-0.47%) |
Apr 28, 2021 | 117.11 | 117.44 | 116.64 | 117.37 | 99,584 | +0.17(+0.15%) |
Apr 27, 2021 | 118.27 | 118.42 | 117.07 | 117.20 | 343,675 | -1.36(-1.15%) |
Apr 26, 2021 | 118.83 | 119.20 | 118.50 | 118.56 | 259,431 | -0.12(-0.10%) |
Apr 23, 2021 | 119.20 | 119.24 | 118.19 | 118.68 | 308,981 | -0.47(-0.40%) |
Apr 22, 2021 | 118.75 | 119.15 | 117.84 | 119.15 | 217,505 | +0.77(+0.65%) |
Apr 21, 2021 | 118.14 | 118.56 | 117.69 | 118.39 | 149,027 | +0.37(+0.32%) |
Apr 20, 2021 | 117.01 | 118.42 | 117.01 | 118.01 | 108,734 | +0.62(+0.53%) |
Apr 19, 2021 | 117.35 | 117.88 | 117.06 | 117.39 | 235,809 | -0.47(-0.40%) |
Apr 16, 2021 | 117.65 | 118.36 | 117.38 | 117.86 | 125,938 | -1.10(-0.93%) |
Apr 15, 2021 | 118.03 | 119.72 | 118.00 | 118.96 | 132,944 | +2.59(+2.23%) |
Apr 14, 2021 | 116.51 | 116.68 | 115.91 | 116.37 | 93,411 | -0.47(-0.40%) |
Apr 13, 2021 | 115.64 | 116.87 | 115.59 | 116.84 | 93,380 | +1.02(+0.88%) |
Apr 12, 2021 | 115.83 | 116.00 | 115.53 | 115.81 | 120,731 | +0.00(+0.00%) |
Apr 09, 2021 | 115.97 | 116.69 | 115.45 | 115.81 | 130,322 | -0.51(-0.44%) |
Apr 08, 2021 | 115.71 | 116.41 | 115.59 | 116.33 | 192,812 | +1.09(+0.95%) |
Apr 07, 2021 | 115.71 | 116.43 | 115.17 | 115.23 | 505,974 | -1.08(-0.93%) |
Apr 06, 2021 | 115.67 | 116.52 | 115.36 | 116.31 | 158,706 | +0.99(+0.86%) |
Apr 05, 2021 | 115.10 | 115.33 | 114.23 | 115.32 | 320,812 | -0.70(-0.61%) |