Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 116.62 | 116.64 | 115.92 | 116.13 | 775,860 | -0.66(-0.57%) |
Jun 29, 2021 | 118.61 | 118.61 | 116.51 | 116.79 | 859,576 | -1.14(-0.97%) |
Jun 28, 2021 | 117.69 | 118.08 | 117.08 | 117.93 | 1,221,207 | +1.20(+1.03%) |
Jun 25, 2021 | 116.75 | 117.20 | 115.65 | 116.73 | 971,648 | +0.14(+0.12%) |
Jun 24, 2021 | 117.35 | 117.87 | 116.00 | 116.59 | 907,830 | -0.38(-0.32%) |
Jun 23, 2021 | 119.11 | 119.16 | 116.35 | 116.97 | 749,696 | -2.11(-1.77%) |
Jun 22, 2021 | 119.47 | 120.00 | 118.75 | 119.08 | 571,112 | -0.17(-0.14%) |
Jun 21, 2021 | 118.87 | 119.91 | 118.42 | 119.25 | 715,773 | +0.51(+0.43%) |
Jun 18, 2021 | 118.99 | 119.61 | 118.60 | 118.74 | 1,181,324 | -0.37(-0.31%) |
Jun 17, 2021 | 118.87 | 119.82 | 118.36 | 119.11 | 560,398 | -0.01(-0.01%) |
Jun 16, 2021 | 119.04 | 120.58 | 118.29 | 119.12 | 797,561 | -0.25(-0.21%) |
Jun 15, 2021 | 120.87 | 121.35 | 118.93 | 119.37 | 629,076 | -1.60(-1.32%) |
Jun 14, 2021 | 121.33 | 121.37 | 119.86 | 120.97 | 523,911 | +0.30(+0.25%) |
Jun 11, 2021 | 120.50 | 121.38 | 120.30 | 120.67 | 557,605 | +0.42(+0.35%) |
Jun 10, 2021 | 119.78 | 120.37 | 119.03 | 120.25 | 661,123 | +0.55(+0.46%) |
Jun 09, 2021 | 119.69 | 120.00 | 118.90 | 119.70 | 716,938 | +0.79(+0.66%) |
Jun 08, 2021 | 118.62 | 119.40 | 118.41 | 118.91 | 581,148 | +0.67(+0.57%) |
Jun 07, 2021 | 120.32 | 120.59 | 118.11 | 118.24 | 691,245 | -1.75(-1.46%) |
Jun 04, 2021 | 118.17 | 120.02 | 117.83 | 119.99 | 911,824 | +2.18(+1.85%) |
Jun 03, 2021 | 116.40 | 117.90 | 115.78 | 117.81 | 869,217 | +1.17(+1.00%) |
Jun 02, 2021 | 115.55 | 117.00 | 115.55 | 116.64 | 730,978 | +1.07(+0.93%) |
Jun 01, 2021 | 116.70 | 117.14 | 114.86 | 115.57 | 811,485 | -1.41(-1.21%) |
May 28, 2021 | 116.07 | 118.05 | 116.07 | 116.98 | 795,779 | +0.53(+0.46%) |
May 27, 2021 | 117.47 | 117.61 | 115.88 | 116.45 | 1,616,157 | -1.79(-1.51%) |
May 26, 2021 | 118.80 | 119.18 | 117.67 | 118.24 | 919,644 | +0.04(+0.03%) |
May 25, 2021 | 119.04 | 119.27 | 118.02 | 118.20 | 644,642 | -0.83(-0.70%) |
May 24, 2021 | 118.48 | 119.63 | 118.34 | 119.03 | 493,865 | +0.94(+0.80%) |
May 21, 2021 | 118.03 | 119.41 | 117.70 | 118.09 | 629,532 | +0.13(+0.11%) |
May 20, 2021 | 117.26 | 119.29 | 117.26 | 117.96 | 922,813 | +0.89(+0.76%) |
May 19, 2021 | 114.47 | 117.13 | 114.25 | 117.07 | 1,080,157 | +1.47(+1.27%) |
May 18, 2021 | 117.00 | 117.31 | 115.55 | 115.60 | 764,905 | -1.34(-1.15%) |
May 17, 2021 | 118.23 | 119.09 | 116.38 | 116.94 | 822,034 | -2.01(-1.69%) |
May 14, 2021 | 118.37 | 119.36 | 118.15 | 118.95 | 612,875 | +1.15(+0.98%) |
May 13, 2021 | 117.09 | 118.68 | 117.08 | 117.80 | 810,150 | +0.08(+0.07%) |
May 12, 2021 | 117.15 | 118.50 | 116.66 | 117.72 | 1,056,875 | -0.21(-0.18%) |
May 11, 2021 | 118.20 | 119.49 | 117.85 | 117.93 | 1,200,184 | -1.92(-1.60%) |
May 10, 2021 | 119.87 | 121.43 | 119.51 | 119.85 | 1,002,731 | -0.02(-0.02%) |
May 07, 2021 | 120.53 | 120.77 | 119.25 | 119.87 | 892,319 | -0.16(-0.13%) |
May 06, 2021 | 119.65 | 120.87 | 119.49 | 120.03 | 867,411 | +0.12(+0.10%) |
May 05, 2021 | 120.24 | 120.37 | 118.86 | 119.91 | 942,598 | -0.19(-0.16%) |
May 04, 2021 | 118.57 | 120.27 | 118.23 | 120.10 | 2,125,869 | +1.25(+1.05%) |
May 03, 2021 | 116.75 | 119.03 | 116.65 | 118.85 | 2,745,177 | +2.04(+1.75%) |
Apr 30, 2021 | 117.66 | 118.24 | 116.59 | 116.81 | 1,288,800 | -1.19(-1.01%) |
Apr 29, 2021 | 117.68 | 118.25 | 116.77 | 118.00 | 1,091,526 | +0.37(+0.31%) |
Apr 28, 2021 | 118.93 | 119.20 | 117.41 | 117.63 | 1,212,167 | -1.26(-1.06%) |
Apr 27, 2021 | 117.60 | 119.39 | 116.45 | 118.89 | 1,729,783 | +1.53(+1.30%) |
Apr 26, 2021 | 121.64 | 122.19 | 117.25 | 117.36 | 2,624,122 | -2.44(-2.04%) |
Apr 23, 2021 | 120.22 | 121.92 | 119.00 | 119.80 | 1,856,500 | -0.14(-0.12%) |
Apr 22, 2021 | 119.50 | 122.10 | 118.99 | 119.94 | 2,640,031 | +0.16(+0.13%) |
Apr 21, 2021 | 118.87 | 119.92 | 118.48 | 119.78 | 1,154,360 | +0.74(+0.62%) |
Apr 20, 2021 | 118.61 | 119.76 | 118.61 | 119.04 | 981,316 | -0.14(-0.12%) |
Apr 19, 2021 | 118.40 | 119.81 | 118.00 | 119.18 | 950,506 | +0.35(+0.29%) |
Apr 16, 2021 | 118.58 | 119.49 | 118.35 | 118.83 | 1,025,000 | +0.36(+0.30%) |
Apr 15, 2021 | 116.75 | 119.18 | 116.75 | 118.47 | 849,105 | +1.82(+1.56%) |
Apr 14, 2021 | 116.75 | 118.26 | 116.42 | 116.65 | 1,025,471 | -0.07(-0.06%) |
Apr 13, 2021 | 117.20 | 117.69 | 116.00 | 116.72 | 934,822 | +0.31(+0.27%) |
Apr 12, 2021 | 114.99 | 117.55 | 114.75 | 116.41 | 957,976 | +1.04(+0.90%) |
Apr 09, 2021 | 114.87 | 115.49 | 114.14 | 115.37 | 1,070,800 | -0.19(-0.16%) |
Apr 08, 2021 | 115.90 | 116.66 | 115.40 | 115.56 | 970,192 | +0.63(+0.55%) |
Apr 07, 2021 | 114.82 | 116.14 | 114.47 | 114.93 | 1,191,302 | -0.22(-0.19%) |
Apr 06, 2021 | 115.42 | 116.01 | 114.29 | 115.15 | 1,359,663 | -0.45(-0.39%) |
Apr 05, 2021 | 113.99 | 115.76 | 113.99 | 115.60 | 835,778 | +2.00(+1.76%) |