Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 122.76 | 123.50 | 122.53 | 122.54 | 165,620 | +0.63(+0.52%) |
Jun 29, 2021 | 121.41 | 122.09 | 121.41 | 121.90 | 105,298 | +0.19(+0.16%) |
Jun 28, 2021 | 120.93 | 122.17 | 120.93 | 121.71 | 299,696 | +1.68(+1.40%) |
Jun 25, 2021 | 121.72 | 121.78 | 119.38 | 120.03 | 1,222,682 | -1.88(-1.54%) |
Jun 24, 2021 | 121.83 | 122.40 | 121.83 | 121.91 | 210,697 | +0.34(+0.28%) |
Jun 23, 2021 | 121.54 | 121.88 | 121.06 | 121.58 | 157,312 | -0.50(-0.41%) |
Jun 22, 2021 | 120.42 | 122.08 | 120.32 | 122.08 | 329,882 | +0.07(+0.06%) |
Jun 21, 2021 | 123.11 | 123.24 | 121.56 | 122.00 | 382,402 | -2.74(-2.20%) |
Jun 18, 2021 | 122.95 | 124.93 | 122.72 | 124.75 | 1,132,901 | +3.23(+2.66%) |
Jun 17, 2021 | 120.08 | 123.50 | 119.88 | 121.51 | 182,282 | +2.57(+2.16%) |
Jun 16, 2021 | 119.36 | 119.58 | 118.31 | 118.94 | 283,594 | -0.03(-0.02%) |
Jun 15, 2021 | 118.70 | 119.02 | 118.35 | 118.97 | 129,405 | -0.22(-0.18%) |
Jun 14, 2021 | 120.14 | 120.15 | 118.92 | 119.19 | 316,918 | -0.95(-0.79%) |
Jun 11, 2021 | 120.27 | 120.49 | 119.87 | 120.14 | 109,749 | -0.42(-0.35%) |
Jun 10, 2021 | 118.84 | 120.63 | 118.61 | 120.56 | 148,928 | +0.92(+0.77%) |
Jun 09, 2021 | 119.13 | 120.17 | 119.13 | 119.64 | 195,196 | +1.35(+1.14%) |
Jun 08, 2021 | 118.55 | 118.60 | 117.74 | 118.29 | 172,607 | +1.00(+0.85%) |
Jun 07, 2021 | 117.42 | 117.55 | 117.22 | 117.30 | 270,985 | -0.34(-0.29%) |
Jun 04, 2021 | 116.22 | 117.66 | 116.20 | 117.64 | 116,901 | +1.94(+1.68%) |
Jun 03, 2021 | 116.25 | 116.25 | 115.54 | 115.70 | 90,648 | -0.54(-0.47%) |
Jun 02, 2021 | 116.09 | 116.50 | 115.89 | 116.25 | 95,081 | +0.37(+0.32%) |
Jun 01, 2021 | 115.61 | 115.90 | 114.85 | 115.87 | 318,763 | -0.30(-0.26%) |
May 28, 2021 | 116.03 | 116.91 | 116.03 | 116.17 | 89,585 | +0.15(+0.13%) |
May 27, 2021 | 115.95 | 116.12 | 115.06 | 116.02 | 166,301 | -0.72(-0.61%) |
May 26, 2021 | 117.27 | 117.39 | 116.33 | 116.73 | 268,554 | -0.22(-0.19%) |
May 25, 2021 | 116.09 | 116.99 | 116.09 | 116.95 | 200,710 | +1.38(+1.19%) |
May 24, 2021 | 115.39 | 116.10 | 115.39 | 115.58 | 752,900 | +0.50(+0.43%) |
May 21, 2021 | 114.98 | 115.08 | 114.38 | 115.08 | 336,921 | +0.49(+0.43%) |
May 20, 2021 | 113.97 | 114.87 | 113.94 | 114.59 | 80,720 | +1.27(+1.12%) |
May 19, 2021 | 113.58 | 114.50 | 112.80 | 113.32 | 119,474 | -0.28(-0.25%) |
May 18, 2021 | 113.58 | 113.72 | 113.19 | 113.60 | 127,288 | -0.47(-0.41%) |
May 17, 2021 | 114.07 | 114.46 | 113.80 | 114.07 | 96,966 | -0.18(-0.16%) |
May 14, 2021 | 113.65 | 114.26 | 113.42 | 114.25 | 714,540 | +1.23(+1.09%) |
May 13, 2021 | 113.14 | 113.57 | 112.77 | 113.02 | 954,846 | +0.12(+0.10%) |
May 12, 2021 | 114.06 | 114.20 | 112.55 | 112.90 | 671,006 | -1.30(-1.13%) |
May 11, 2021 | 114.68 | 114.81 | 114.10 | 114.20 | 532,887 | -1.18(-1.02%) |
May 10, 2021 | 116.53 | 116.97 | 115.18 | 115.38 | 244,371 | -1.47(-1.26%) |
May 07, 2021 | 117.97 | 118.49 | 116.44 | 116.85 | 1,066,418 | -0.91(-0.77%) |
May 06, 2021 | 117.13 | 118.08 | 117.11 | 117.76 | 644,938 | +0.28(+0.24%) |
May 05, 2021 | 116.84 | 117.72 | 116.75 | 117.48 | 321,414 | +0.14(+0.12%) |
May 04, 2021 | 117.41 | 118.08 | 116.97 | 117.34 | 336,955 | +1.01(+0.87%) |
May 03, 2021 | 116.49 | 117.48 | 116.02 | 116.33 | 515,811 | +0.03(+0.02%) |
Apr 30, 2021 | 116.14 | 116.36 | 115.56 | 116.30 | 131,332 | +0.38(+0.33%) |
Apr 29, 2021 | 114.98 | 115.95 | 114.58 | 115.92 | 124,779 | -0.55(-0.47%) |
Apr 28, 2021 | 116.21 | 116.54 | 115.75 | 116.47 | 100,356 | +0.17(+0.15%) |
Apr 27, 2021 | 117.36 | 117.51 | 116.17 | 116.30 | 346,340 | -1.35(-1.15%) |
Apr 26, 2021 | 117.92 | 118.28 | 117.59 | 117.65 | 261,443 | -0.12(-0.10%) |
Apr 23, 2021 | 118.28 | 118.33 | 117.28 | 117.77 | 311,377 | -0.47(-0.40%) |
Apr 22, 2021 | 117.84 | 118.24 | 116.94 | 118.24 | 219,192 | +0.76(+0.65%) |
Apr 21, 2021 | 117.23 | 117.65 | 116.79 | 117.48 | 150,183 | +0.37(+0.32%) |
Apr 20, 2021 | 116.11 | 117.51 | 116.11 | 117.11 | 109,577 | +0.62(+0.53%) |
Apr 19, 2021 | 116.44 | 116.97 | 116.15 | 116.49 | 237,637 | -0.46(-0.40%) |
Apr 16, 2021 | 116.74 | 117.45 | 116.48 | 116.95 | 126,914 | -1.10(-0.93%) |
Apr 15, 2021 | 117.12 | 118.80 | 117.10 | 118.05 | 133,975 | +2.57(+2.23%) |
Apr 14, 2021 | 115.61 | 115.78 | 115.02 | 115.47 | 94,135 | -0.46(-0.40%) |
Apr 13, 2021 | 114.75 | 115.97 | 114.71 | 115.94 | 94,104 | +1.01(+0.88%) |
Apr 12, 2021 | 114.94 | 115.10 | 114.64 | 114.92 | 121,668 | +0.00(+0.00%) |
Apr 09, 2021 | 115.08 | 115.79 | 114.56 | 114.92 | 131,332 | -0.51(-0.44%) |
Apr 08, 2021 | 114.82 | 115.51 | 114.70 | 115.43 | 194,307 | +1.09(+0.95%) |
Apr 07, 2021 | 114.82 | 115.54 | 114.28 | 114.34 | 509,897 | -1.07(-0.93%) |
Apr 06, 2021 | 114.78 | 115.62 | 114.47 | 115.41 | 159,936 | +0.98(+0.85%) |
Apr 05, 2021 | 114.22 | 114.44 | 113.35 | 114.43 | 323,300 | -0.70(-0.61%) |