Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 120.47 | 121.20 | 119.97 | 121.03 | 1,300,307 | +0.81(+0.67%) |
Jun 29, 2021 | 120.29 | 121.27 | 119.92 | 120.22 | 1,462,759 | -0.17(-0.14%) |
Jun 28, 2021 | 121.30 | 121.35 | 119.79 | 120.39 | 1,696,553 | -0.96(-0.79%) |
Jun 25, 2021 | 119.82 | 121.58 | 119.53 | 121.35 | 1,519,223 | +1.72(+1.44%) |
Jun 24, 2021 | 118.70 | 120.01 | 118.49 | 119.63 | 1,224,265 | +1.03(+0.87%) |
Jun 23, 2021 | 119.21 | 119.41 | 118.58 | 118.60 | 1,071,939 | -0.63(-0.53%) |
Jun 22, 2021 | 118.98 | 119.94 | 118.07 | 119.23 | 1,432,271 | +0.31(+0.26%) |
Jun 21, 2021 | 116.04 | 119.20 | 116.04 | 118.92 | 1,704,540 | +3.82(+3.32%) |
Jun 18, 2021 | 116.19 | 116.68 | 114.89 | 115.09 | 4,214,610 | -2.33(-1.98%) |
Jun 17, 2021 | 121.55 | 121.55 | 117.07 | 117.42 | 2,105,316 | -3.61(-2.98%) |
Jun 16, 2021 | 121.05 | 122.14 | 120.31 | 121.03 | 2,027,079 | -1.55(-1.26%) |
Jun 15, 2021 | 121.99 | 123.16 | 120.91 | 122.58 | 1,749,198 | +1.05(+0.86%) |
Jun 14, 2021 | 121.55 | 122.12 | 120.22 | 121.53 | 1,607,171 | -0.69(-0.57%) |
Jun 11, 2021 | 122.42 | 123.25 | 121.94 | 122.23 | 1,657,813 | +0.30(+0.24%) |
Jun 10, 2021 | 123.87 | 124.58 | 121.85 | 121.93 | 1,465,356 | -1.50(-1.22%) |
Jun 09, 2021 | 124.49 | 124.72 | 123.39 | 123.44 | 1,353,987 | -1.44(-1.15%) |
Jun 08, 2021 | 124.34 | 125.25 | 123.82 | 124.87 | 1,751,165 | +0.08(+0.07%) |
Jun 07, 2021 | 126.50 | 126.64 | 124.75 | 124.79 | 2,575,318 | -1.61(-1.28%) |
Jun 04, 2021 | 126.20 | 126.72 | 125.07 | 126.41 | 1,467,590 | -0.03(-0.02%) |
Jun 03, 2021 | 125.73 | 127.17 | 125.72 | 126.43 | 2,148,291 | -0.99(-0.78%) |
Jun 02, 2021 | 127.91 | 128.15 | 126.66 | 127.43 | 1,647,960 | +0.11(+0.09%) |
Jun 01, 2021 | 126.91 | 128.62 | 126.72 | 127.31 | 1,627,667 | +1.30(+1.03%) |
May 28, 2021 | 126.53 | 126.94 | 125.17 | 126.01 | 2,271,649 | +0.29(+0.23%) |
May 27, 2021 | 125.77 | 126.00 | 123.91 | 125.73 | 4,329,690 | +0.67(+0.54%) |
May 26, 2021 | 125.09 | 129.14 | 124.53 | 125.06 | 3,456,804 | +0.39(+0.31%) |
May 25, 2021 | 126.49 | 126.70 | 124.45 | 124.67 | 1,618,089 | -1.93(-1.52%) |
May 24, 2021 | 126.76 | 127.59 | 126.33 | 126.59 | 1,625,251 | -0.18(-0.14%) |
May 21, 2021 | 125.81 | 127.14 | 125.67 | 126.77 | 2,971,901 | +1.24(+0.98%) |
May 20, 2021 | 124.62 | 126.12 | 123.88 | 125.53 | 1,731,294 | +0.37(+0.29%) |
May 19, 2021 | 125.96 | 125.96 | 122.91 | 125.17 | 2,285,376 | -1.33(-1.05%) |
May 18, 2021 | 127.56 | 128.09 | 126.32 | 126.49 | 1,913,163 | -1.74(-1.36%) |
May 17, 2021 | 127.99 | 128.88 | 127.35 | 128.24 | 4,358,011 | -0.22(-0.17%) |
May 14, 2021 | 127.06 | 129.03 | 126.43 | 128.46 | 2,730,559 | +1.61(+1.27%) |
May 13, 2021 | 121.91 | 127.37 | 121.41 | 126.85 | 2,404,071 | +4.40(+3.59%) |
May 12, 2021 | 124.49 | 125.18 | 122.35 | 122.45 | 2,295,056 | -1.27(-1.03%) |
May 11, 2021 | 124.32 | 124.53 | 122.31 | 123.73 | 2,501,818 | -0.33(-0.27%) |
May 10, 2021 | 122.68 | 125.62 | 122.68 | 124.06 | 2,577,291 | +2.06(+1.69%) |
May 07, 2021 | 120.36 | 122.52 | 118.60 | 122.00 | 2,281,824 | -0.33(-0.27%) |
May 06, 2021 | 118.17 | 122.57 | 118.11 | 122.33 | 2,844,782 | +4.77(+4.06%) |
May 05, 2021 | 117.63 | 117.85 | 116.02 | 117.56 | 2,206,042 | -0.36(-0.30%) |
May 04, 2021 | 118.30 | 118.60 | 117.54 | 117.92 | 2,380,231 | -0.27(-0.23%) |
May 03, 2021 | 117.65 | 119.08 | 117.36 | 118.19 | 1,708,012 | +1.23(+1.05%) |
Apr 30, 2021 | 118.07 | 118.07 | 116.59 | 116.97 | 1,522,920 | -0.99(-0.84%) |
Apr 29, 2021 | 115.78 | 118.04 | 115.78 | 117.95 | 1,156,014 | +2.32(+2.01%) |
Apr 28, 2021 | 116.62 | 117.04 | 115.42 | 115.63 | 1,734,616 | -0.45(-0.39%) |
Apr 27, 2021 | 115.57 | 116.15 | 115.37 | 116.08 | 1,474,631 | +0.50(+0.43%) |
Apr 26, 2021 | 115.53 | 116.47 | 115.39 | 115.58 | 1,666,317 | +0.23(+0.20%) |
Apr 23, 2021 | 114.47 | 115.55 | 114.10 | 115.35 | 1,281,170 | +1.28(+1.12%) |
Apr 22, 2021 | 113.69 | 114.48 | 113.39 | 114.07 | 1,257,205 | -0.22(-0.19%) |
Apr 21, 2021 | 113.67 | 114.60 | 113.64 | 114.29 | 1,119,644 | +0.95(+0.84%) |
Apr 20, 2021 | 113.18 | 113.99 | 112.77 | 113.34 | 1,907,108 | +0.03(+0.02%) |
Apr 19, 2021 | 113.03 | 113.42 | 111.93 | 113.31 | 1,267,979 | +0.59(+0.52%) |
Apr 16, 2021 | 112.54 | 113.19 | 112.31 | 112.72 | 2,012,276 | +0.56(+0.50%) |
Apr 15, 2021 | 111.05 | 112.20 | 110.49 | 112.16 | 1,943,543 | +1.08(+0.97%) |
Apr 14, 2021 | 110.10 | 111.13 | 109.88 | 111.08 | 1,824,597 | +1.14(+1.03%) |
Apr 13, 2021 | 109.34 | 110.62 | 109.11 | 109.94 | 1,865,789 | -0.16(-0.14%) |
Apr 12, 2021 | 108.41 | 110.34 | 108.31 | 110.10 | 2,053,283 | +2.09(+1.93%) |
Apr 09, 2021 | 108.56 | 109.02 | 107.60 | 108.02 | 1,767,815 | +0.05(+0.04%) |
Apr 08, 2021 | 107.00 | 108.27 | 106.88 | 107.97 | 1,643,454 | +0.62(+0.58%) |
Apr 07, 2021 | 108.67 | 108.71 | 106.73 | 107.35 | 2,050,688 | -1.34(-1.23%) |
Apr 06, 2021 | 108.64 | 109.12 | 108.05 | 108.69 | 1,559,955 | +0.31(+0.29%) |
Apr 05, 2021 | 107.73 | 108.49 | 107.51 | 108.38 | 1,373,182 | +1.35(+1.26%) |