Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 118.01 | 119.73 | 117.85 | 119.55 | 2,680,463 | +1.66(+1.40%) |
Jun 29, 2021 | 119.69 | 120.13 | 117.61 | 117.90 | 1,743,814 | -1.75(-1.47%) |
Jun 28, 2021 | 122.96 | 122.96 | 118.45 | 119.65 | 2,049,610 | -3.73(-3.02%) |
Jun 25, 2021 | 123.94 | 124.38 | 123.09 | 123.38 | 5,447,561 | -0.03(-0.02%) |
Jun 24, 2021 | 125.65 | 125.70 | 123.15 | 123.41 | 1,659,883 | -1.16(-0.93%) |
Jun 23, 2021 | 124.69 | 125.29 | 124.29 | 124.57 | 1,016,528 | -0.42(-0.33%) |
Jun 22, 2021 | 125.74 | 125.80 | 124.24 | 124.99 | 1,406,609 | -0.63(-0.50%) |
Jun 21, 2021 | 123.47 | 125.75 | 122.48 | 125.62 | 2,301,216 | +2.99(+2.44%) |
Jun 18, 2021 | 123.39 | 124.10 | 122.30 | 122.63 | 2,024,533 | -2.50(-2.00%) |
Jun 17, 2021 | 125.89 | 127.10 | 124.15 | 125.12 | 1,874,383 | -0.68(-0.54%) |
Jun 16, 2021 | 128.34 | 128.66 | 125.38 | 125.81 | 1,988,177 | -2.30(-1.80%) |
Jun 15, 2021 | 127.24 | 128.82 | 127.00 | 128.11 | 2,594,068 | +0.63(+0.50%) |
Jun 14, 2021 | 127.22 | 128.71 | 126.46 | 127.47 | 1,585,096 | +0.00(+0.00%) |
Jun 11, 2021 | 125.67 | 127.60 | 125.49 | 127.47 | 1,604,127 | +2.00(+1.60%) |
Jun 10, 2021 | 125.67 | 126.14 | 124.15 | 125.47 | 1,757,297 | +0.14(+0.11%) |
Jun 09, 2021 | 127.22 | 127.63 | 125.26 | 125.33 | 1,522,374 | -1.38(-1.09%) |
Jun 08, 2021 | 124.06 | 127.03 | 123.66 | 126.71 | 1,996,120 | +2.91(+2.35%) |
Jun 07, 2021 | 124.42 | 124.70 | 123.43 | 123.80 | 1,365,930 | +0.15(+0.12%) |
Jun 04, 2021 | 122.66 | 123.72 | 121.84 | 123.65 | 1,671,896 | +1.61(+1.32%) |
Jun 03, 2021 | 123.03 | 123.39 | 121.11 | 122.04 | 1,343,257 | -2.02(-1.63%) |
Jun 02, 2021 | 125.76 | 125.88 | 123.46 | 124.06 | 1,475,125 | -1.43(-1.14%) |
Jun 01, 2021 | 126.47 | 126.47 | 124.69 | 125.49 | 1,502,412 | +1.33(+1.07%) |
May 28, 2021 | 124.79 | 125.20 | 123.29 | 124.16 | 901,688 | -0.99(-0.79%) |
May 27, 2021 | 125.88 | 126.55 | 124.00 | 125.15 | 2,417,037 | +0.05(+0.04%) |
May 26, 2021 | 123.32 | 125.28 | 122.83 | 125.11 | 1,536,639 | +2.40(+1.96%) |
May 25, 2021 | 123.53 | 124.20 | 122.26 | 122.71 | 1,386,462 | +0.21(+0.17%) |
May 24, 2021 | 121.01 | 122.81 | 120.25 | 122.50 | 2,076,027 | +2.59(+2.16%) |
May 21, 2021 | 120.25 | 121.14 | 119.63 | 119.91 | 1,442,256 | +0.40(+0.33%) |
May 20, 2021 | 119.64 | 120.13 | 118.00 | 119.52 | 1,497,293 | +0.01(+0.01%) |
May 19, 2021 | 117.19 | 119.59 | 116.85 | 119.50 | 1,525,370 | -0.22(-0.18%) |
May 18, 2021 | 121.07 | 122.28 | 119.66 | 119.72 | 2,256,967 | -0.91(-0.76%) |
May 17, 2021 | 122.34 | 122.33 | 119.33 | 120.64 | 1,441,665 | -1.88(-1.54%) |
May 14, 2021 | 120.22 | 123.33 | 119.38 | 122.52 | 1,483,863 | +3.42(+2.87%) |
May 13, 2021 | 117.79 | 120.09 | 117.19 | 119.10 | 1,663,340 | +1.85(+1.58%) |
May 12, 2021 | 119.96 | 121.18 | 116.50 | 117.25 | 2,001,958 | -3.51(-2.91%) |
May 11, 2021 | 118.21 | 121.08 | 117.12 | 120.75 | 1,654,974 | +0.25(+0.21%) |
May 10, 2021 | 121.39 | 122.61 | 120.01 | 120.51 | 2,238,744 | -1.84(-1.51%) |
May 07, 2021 | 120.13 | 122.45 | 118.74 | 122.35 | 2,115,801 | +2.65(+2.21%) |
May 06, 2021 | 121.07 | 121.64 | 118.41 | 119.70 | 3,136,486 | -1.83(-1.51%) |
May 05, 2021 | 124.39 | 126.97 | 121.24 | 121.54 | 3,800,561 | -5.58(-4.39%) |
May 04, 2021 | 127.04 | 127.71 | 124.58 | 127.12 | 2,597,826 | -0.42(-0.33%) |
May 03, 2021 | 128.50 | 129.02 | 127.26 | 127.53 | 1,387,402 | -0.03(-0.02%) |
Apr 30, 2021 | 128.56 | 128.91 | 126.45 | 127.56 | 1,275,066 | -1.67(-1.30%) |
Apr 29, 2021 | 129.72 | 131.52 | 127.31 | 129.24 | 1,611,141 | +1.27(+0.99%) |
Apr 28, 2021 | 128.67 | 129.10 | 127.82 | 127.97 | 1,340,627 | -0.89(-0.69%) |
Apr 27, 2021 | 126.59 | 129.20 | 126.46 | 128.86 | 1,728,185 | +2.42(+1.91%) |
Apr 26, 2021 | 127.46 | 129.04 | 126.00 | 126.44 | 1,369,530 | +0.17(+0.13%) |
Apr 23, 2021 | 124.83 | 126.30 | 124.45 | 126.27 | 1,407,032 | +1.88(+1.51%) |
Apr 22, 2021 | 122.35 | 125.65 | 121.77 | 124.39 | 2,255,356 | +1.58(+1.28%) |
Apr 21, 2021 | 121.43 | 122.88 | 120.24 | 122.81 | 1,341,213 | +1.67(+1.38%) |
Apr 20, 2021 | 123.85 | 124.19 | 119.60 | 121.14 | 2,349,244 | -3.68(-2.95%) |
Apr 19, 2021 | 126.36 | 126.60 | 124.15 | 124.82 | 1,463,982 | -2.10(-1.66%) |
Apr 16, 2021 | 127.38 | 127.91 | 126.42 | 126.92 | 1,736,644 | +0.76(+0.61%) |
Apr 15, 2021 | 126.25 | 126.72 | 124.67 | 126.16 | 1,203,579 | +0.75(+0.60%) |
Apr 14, 2021 | 124.89 | 127.15 | 124.53 | 125.40 | 2,483,288 | +0.41(+0.32%) |
Apr 13, 2021 | 122.69 | 125.75 | 121.35 | 125.00 | 3,407,840 | +0.82(+0.66%) |
Apr 12, 2021 | 123.38 | 124.33 | 121.39 | 124.17 | 2,076,142 | +0.92(+0.75%) |
Apr 09, 2021 | 123.30 | 123.36 | 121.29 | 123.25 | 929,614 | -0.40(-0.32%) |
Apr 08, 2021 | 123.27 | 125.02 | 121.72 | 123.65 | 1,863,600 | +0.23(+0.18%) |
Apr 07, 2021 | 125.85 | 126.19 | 123.16 | 123.42 | 1,820,041 | -2.12(-1.69%) |
Apr 06, 2021 | 124.44 | 126.41 | 124.39 | 125.54 | 1,734,815 | +1.25(+1.00%) |
Apr 05, 2021 | 122.03 | 124.99 | 121.90 | 124.29 | 2,281,295 | +3.72(+3.08%) |