Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 117.65 | 117.81 | 116.36 | 116.60 | 957,728 | -0.83(-0.71%) |
Jun 29, 2021 | 117.05 | 118.00 | 116.39 | 117.43 | 820,968 | +0.46(+0.39%) |
Jun 28, 2021 | 117.44 | 117.68 | 116.47 | 116.97 | 758,835 | +0.02(+0.02%) |
Jun 25, 2021 | 115.71 | 118.22 | 115.24 | 116.95 | 4,032,621 | +1.12(+0.97%) |
Jun 24, 2021 | 116.81 | 116.89 | 115.69 | 115.83 | 784,220 | -0.13(-0.11%) |
Jun 23, 2021 | 116.20 | 116.23 | 114.95 | 115.96 | 636,715 | -0.02(-0.02%) |
Jun 22, 2021 | 116.13 | 116.34 | 115.25 | 115.98 | 865,530 | +0.16(+0.14%) |
Jun 21, 2021 | 115.33 | 116.07 | 114.62 | 115.82 | 1,329,049 | +1.19(+1.04%) |
Jun 18, 2021 | 116.41 | 116.56 | 114.48 | 114.63 | 2,875,712 | -2.15(-1.84%) |
Jun 17, 2021 | 116.82 | 117.04 | 115.72 | 116.78 | 976,264 | +0.09(+0.08%) |
Jun 16, 2021 | 117.96 | 118.70 | 115.98 | 116.69 | 1,224,539 | -1.49(-1.26%) |
Jun 15, 2021 | 118.65 | 118.71 | 117.57 | 118.18 | 919,698 | +0.18(+0.15%) |
Jun 14, 2021 | 118.07 | 118.07 | 117.02 | 118.00 | 925,063 | -0.45(-0.38%) |
Jun 11, 2021 | 119.30 | 119.30 | 117.76 | 118.45 | 574,181 | -0.63(-0.53%) |
Jun 10, 2021 | 117.70 | 119.18 | 117.40 | 119.08 | 1,054,835 | +1.29(+1.10%) |
Jun 09, 2021 | 117.75 | 118.49 | 117.50 | 117.79 | 732,885 | +0.49(+0.42%) |
Jun 08, 2021 | 117.29 | 117.59 | 116.66 | 117.30 | 1,125,980 | +1.35(+1.16%) |
Jun 07, 2021 | 116.27 | 116.41 | 115.21 | 115.95 | 903,940 | -0.18(-0.15%) |
Jun 04, 2021 | 114.90 | 116.63 | 114.83 | 116.13 | 894,275 | +1.57(+1.37%) |
Jun 03, 2021 | 114.51 | 115.21 | 113.51 | 114.56 | 829,358 | -0.35(-0.30%) |
Jun 02, 2021 | 113.67 | 115.19 | 113.57 | 114.91 | 937,003 | +1.06(+0.93%) |
Jun 01, 2021 | 114.08 | 114.47 | 113.21 | 113.85 | 791,371 | -0.36(-0.32%) |
May 28, 2021 | 114.96 | 115.53 | 114.04 | 114.21 | 1,044,488 | -0.48(-0.42%) |
May 27, 2021 | 114.79 | 115.78 | 114.00 | 114.69 | 1,477,249 | +0.13(+0.11%) |
May 26, 2021 | 114.72 | 115.63 | 114.38 | 114.56 | 788,398 | -0.60(-0.52%) |
May 25, 2021 | 115.13 | 115.47 | 114.06 | 115.16 | 1,187,061 | +0.79(+0.69%) |
May 24, 2021 | 113.53 | 115.21 | 113.53 | 114.37 | 1,162,955 | +0.84(+0.74%) |
May 21, 2021 | 113.20 | 114.89 | 113.20 | 113.53 | 2,192,162 | +0.06(+0.05%) |
May 20, 2021 | 113.70 | 114.78 | 113.23 | 113.47 | 979,195 | +0.53(+0.47%) |
May 19, 2021 | 111.43 | 113.15 | 110.74 | 112.94 | 1,425,588 | +0.20(+0.18%) |
May 18, 2021 | 112.66 | 114.06 | 112.66 | 112.74 | 1,131,799 | -0.75(-0.66%) |
May 17, 2021 | 113.58 | 114.46 | 112.26 | 113.49 | 1,107,556 | +0.33(+0.29%) |
May 14, 2021 | 111.50 | 113.58 | 111.50 | 113.16 | 1,257,961 | +2.12(+1.91%) |
May 13, 2021 | 111.59 | 112.29 | 110.59 | 111.04 | 1,199,645 | -0.26(-0.23%) |
May 12, 2021 | 110.72 | 112.27 | 109.79 | 111.30 | 1,999,962 | +0.13(+0.12%) |
May 11, 2021 | 109.00 | 111.95 | 108.91 | 111.17 | 1,354,311 | -0.06(-0.05%) |
May 10, 2021 | 110.79 | 112.42 | 110.06 | 111.23 | 1,043,243 | +0.42(+0.38%) |
May 07, 2021 | 110.88 | 110.99 | 109.45 | 110.81 | 1,411,061 | +0.63(+0.57%) |
May 06, 2021 | 107.78 | 110.19 | 107.13 | 110.18 | 1,440,730 | +1.67(+1.54%) |
May 05, 2021 | 108.50 | 110.39 | 107.33 | 108.51 | 2,916,585 | +3.32(+3.16%) |
May 04, 2021 | 106.31 | 107.10 | 104.10 | 105.19 | 2,157,343 | -1.83(-1.71%) |
May 03, 2021 | 108.98 | 108.98 | 106.13 | 107.02 | 1,678,459 | -1.68(-1.55%) |
Apr 30, 2021 | 108.72 | 109.53 | 108.22 | 108.70 | 1,667,700 | -1.30(-1.18%) |
Apr 29, 2021 | 110.48 | 110.89 | 108.17 | 110.00 | 1,430,031 | +1.02(+0.94%) |
Apr 28, 2021 | 111.31 | 112.10 | 108.87 | 108.98 | 1,621,699 | -2.64(-2.37%) |
Apr 27, 2021 | 110.05 | 111.76 | 110.05 | 111.62 | 2,197,358 | +1.87(+1.70%) |
Apr 26, 2021 | 106.86 | 113.99 | 106.18 | 109.75 | 4,039,423 | +2.74(+2.56%) |
Apr 23, 2021 | 105.68 | 108.02 | 105.22 | 107.01 | 2,218,300 | +0.65(+0.61%) |
Apr 22, 2021 | 105.29 | 106.62 | 104.62 | 106.36 | 2,444,032 | +0.81(+0.77%) |
Apr 21, 2021 | 105.43 | 106.66 | 105.25 | 105.55 | 1,092,946 | +0.17(+0.16%) |
Apr 20, 2021 | 105.50 | 106.93 | 105.05 | 105.38 | 1,232,936 | -0.36(-0.34%) |
Apr 19, 2021 | 105.98 | 107.11 | 105.53 | 105.74 | 1,340,826 | -0.22(-0.21%) |
Apr 16, 2021 | 105.98 | 106.15 | 104.91 | 105.96 | 1,116,400 | +0.13(+0.12%) |
Apr 15, 2021 | 104.03 | 106.04 | 103.72 | 105.83 | 1,956,545 | +2.26(+2.18%) |
Apr 14, 2021 | 104.53 | 104.69 | 103.47 | 103.57 | 1,351,357 | -0.97(-0.93%) |
Apr 13, 2021 | 103.63 | 105.31 | 103.63 | 104.54 | 1,079,937 | +0.31(+0.30%) |
Apr 12, 2021 | 103.24 | 104.71 | 103.17 | 104.23 | 1,053,599 | +0.36(+0.35%) |
Apr 09, 2021 | 104.27 | 104.37 | 102.98 | 103.87 | 1,045,300 | -0.52(-0.50%) |
Apr 08, 2021 | 103.67 | 104.64 | 103.06 | 104.39 | 1,797,609 | +1.90(+1.85%) |
Apr 07, 2021 | 102.84 | 103.46 | 102.24 | 102.49 | 1,113,835 | -1.25(-1.20%) |
Apr 06, 2021 | 102.76 | 104.10 | 102.44 | 103.74 | 1,376,286 | -0.12(-0.12%) |
Apr 05, 2021 | 102.11 | 104.53 | 102.11 | 103.86 | 1,256,547 | +1.03(+1.00%) |