Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 119.73 | 120.46 | 119.24 | 120.29 | 1,308,314 | +0.80(+0.67%) |
Jun 29, 2021 | 119.55 | 120.53 | 119.19 | 119.49 | 1,471,765 | -0.17(-0.14%) |
Jun 28, 2021 | 120.56 | 120.61 | 119.06 | 119.66 | 1,706,999 | -0.95(-0.79%) |
Jun 25, 2021 | 119.08 | 120.84 | 118.80 | 120.61 | 1,528,577 | +1.71(+1.43%) |
Jun 24, 2021 | 117.98 | 119.28 | 117.77 | 118.90 | 1,231,803 | +1.02(+0.87%) |
Jun 23, 2021 | 118.48 | 118.68 | 117.86 | 117.88 | 1,078,539 | -0.63(-0.53%) |
Jun 22, 2021 | 118.25 | 119.20 | 117.35 | 118.50 | 1,441,090 | +0.31(+0.27%) |
Jun 21, 2021 | 115.33 | 118.47 | 115.33 | 118.19 | 1,715,036 | +3.80(+3.32%) |
Jun 18, 2021 | 115.48 | 115.97 | 114.19 | 114.39 | 4,240,561 | -2.31(-1.98%) |
Jun 17, 2021 | 120.81 | 120.81 | 116.35 | 116.70 | 2,118,279 | -3.59(-2.98%) |
Jun 16, 2021 | 120.31 | 121.39 | 119.57 | 120.29 | 2,039,561 | -1.54(-1.26%) |
Jun 15, 2021 | 121.24 | 122.40 | 120.17 | 121.83 | 1,759,968 | +1.04(+0.86%) |
Jun 14, 2021 | 120.81 | 121.37 | 119.48 | 120.79 | 1,617,067 | -0.69(-0.57%) |
Jun 11, 2021 | 121.67 | 122.50 | 121.20 | 121.48 | 1,668,021 | +0.29(+0.24%) |
Jun 10, 2021 | 123.11 | 123.81 | 121.10 | 121.19 | 1,474,379 | -1.49(-1.22%) |
Jun 09, 2021 | 123.73 | 123.96 | 122.63 | 122.68 | 1,362,324 | -1.43(-1.15%) |
Jun 08, 2021 | 123.58 | 124.49 | 123.06 | 124.11 | 1,761,947 | +0.08(+0.07%) |
Jun 07, 2021 | 125.72 | 125.86 | 123.99 | 124.03 | 2,591,175 | -1.60(-1.28%) |
Jun 04, 2021 | 125.43 | 125.94 | 124.30 | 125.63 | 1,476,626 | -0.03(-0.02%) |
Jun 03, 2021 | 124.96 | 126.39 | 124.95 | 125.66 | 2,161,519 | -0.99(-0.78%) |
Jun 02, 2021 | 127.13 | 127.36 | 125.88 | 126.65 | 1,658,107 | +0.11(+0.09%) |
Jun 01, 2021 | 126.13 | 127.84 | 125.95 | 126.54 | 1,637,689 | +1.29(+1.03%) |
May 28, 2021 | 125.76 | 126.16 | 124.41 | 125.24 | 2,285,637 | +0.28(+0.23%) |
May 27, 2021 | 125.00 | 125.23 | 123.15 | 124.96 | 4,356,349 | +0.67(+0.54%) |
May 26, 2021 | 124.33 | 128.35 | 123.77 | 124.29 | 3,478,089 | +0.39(+0.31%) |
May 25, 2021 | 125.72 | 125.93 | 123.69 | 123.91 | 1,628,052 | -1.92(-1.52%) |
May 24, 2021 | 125.99 | 126.81 | 125.56 | 125.82 | 1,635,258 | -0.17(-0.14%) |
May 21, 2021 | 125.04 | 126.36 | 124.90 | 126.00 | 2,990,200 | +1.23(+0.99%) |
May 20, 2021 | 123.86 | 125.35 | 123.12 | 124.77 | 1,741,954 | +0.37(+0.29%) |
May 19, 2021 | 125.19 | 125.19 | 122.16 | 124.40 | 2,299,448 | -1.32(-1.05%) |
May 18, 2021 | 126.77 | 127.31 | 125.55 | 125.72 | 1,924,943 | -1.73(-1.36%) |
May 17, 2021 | 127.20 | 128.09 | 126.57 | 127.45 | 4,384,844 | -0.22(-0.17%) |
May 14, 2021 | 126.28 | 128.24 | 125.66 | 127.67 | 2,747,372 | +1.60(+1.27%) |
May 13, 2021 | 121.16 | 126.59 | 120.67 | 126.08 | 2,418,874 | +4.37(+3.59%) |
May 12, 2021 | 123.73 | 124.42 | 121.60 | 121.70 | 2,309,187 | -1.27(-1.03%) |
May 11, 2021 | 123.56 | 123.77 | 121.57 | 122.97 | 2,517,222 | -0.33(-0.27%) |
May 10, 2021 | 121.93 | 124.85 | 121.93 | 123.30 | 2,593,161 | +2.04(+1.69%) |
May 07, 2021 | 119.62 | 121.77 | 117.87 | 121.25 | 2,295,874 | -0.33(-0.27%) |
May 06, 2021 | 117.45 | 121.82 | 117.39 | 121.58 | 2,862,298 | +4.74(+4.06%) |
May 05, 2021 | 116.91 | 117.13 | 115.31 | 116.84 | 2,219,625 | -0.36(-0.31%) |
May 04, 2021 | 117.58 | 117.87 | 116.82 | 117.20 | 2,394,887 | -0.27(-0.23%) |
May 03, 2021 | 116.93 | 118.35 | 116.64 | 117.47 | 1,718,529 | +1.22(+1.05%) |
Apr 30, 2021 | 117.35 | 117.35 | 115.87 | 116.25 | 1,532,297 | -0.98(-0.84%) |
Apr 29, 2021 | 115.08 | 117.32 | 115.08 | 117.23 | 1,163,132 | +2.31(+2.01%) |
Apr 28, 2021 | 115.91 | 116.32 | 114.71 | 114.92 | 1,745,296 | -0.45(-0.39%) |
Apr 27, 2021 | 114.86 | 115.44 | 114.66 | 115.37 | 1,483,711 | +0.50(+0.43%) |
Apr 26, 2021 | 114.83 | 115.76 | 114.68 | 114.87 | 1,676,578 | +0.23(+0.20%) |
Apr 23, 2021 | 113.77 | 114.85 | 113.40 | 114.64 | 1,289,058 | +1.27(+1.12%) |
Apr 22, 2021 | 113.00 | 113.78 | 112.70 | 113.37 | 1,264,946 | -0.22(-0.19%) |
Apr 21, 2021 | 112.98 | 113.90 | 112.94 | 113.59 | 1,126,538 | +0.94(+0.84%) |
Apr 20, 2021 | 112.49 | 113.29 | 112.08 | 112.65 | 1,918,850 | +0.03(+0.02%) |
Apr 19, 2021 | 112.33 | 112.73 | 111.24 | 112.62 | 1,275,786 | +0.59(+0.52%) |
Apr 16, 2021 | 111.85 | 112.50 | 111.62 | 112.03 | 2,024,666 | +0.56(+0.50%) |
Apr 15, 2021 | 110.37 | 111.51 | 109.81 | 111.47 | 1,955,510 | +1.07(+0.97%) |
Apr 14, 2021 | 109.43 | 110.45 | 109.21 | 110.40 | 1,835,832 | +1.13(+1.03%) |
Apr 13, 2021 | 108.67 | 109.94 | 108.45 | 109.27 | 1,877,277 | -0.16(-0.14%) |
Apr 12, 2021 | 107.75 | 109.67 | 107.65 | 109.43 | 2,065,926 | +2.07(+1.93%) |
Apr 09, 2021 | 107.90 | 108.36 | 106.94 | 107.36 | 1,778,700 | +0.04(+0.04%) |
Apr 08, 2021 | 106.35 | 107.60 | 106.23 | 107.31 | 1,653,573 | +0.62(+0.58%) |
Apr 07, 2021 | 108.01 | 108.04 | 106.07 | 106.70 | 2,063,315 | -1.33(-1.23%) |
Apr 06, 2021 | 107.98 | 108.46 | 107.38 | 108.03 | 1,569,560 | +0.31(+0.29%) |
Apr 05, 2021 | 107.07 | 107.82 | 106.85 | 107.71 | 1,381,637 | +1.34(+1.26%) |