Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 122.64 | 123.29 | 121.14 | 121.31 | 561,074 | -1.17(-0.96%) |
Jun 29, 2021 | 122.43 | 123.34 | 122.21 | 122.48 | 349,902 | +0.00(+0.00%) |
Jun 28, 2021 | 122.92 | 123.03 | 121.11 | 122.48 | 488,604 | -0.40(-0.33%) |
Jun 25, 2021 | 122.17 | 123.21 | 122.03 | 122.88 | 799,173 | +0.22(+0.18%) |
Jun 24, 2021 | 123.25 | 123.56 | 121.83 | 122.66 | 571,876 | -0.28(-0.23%) |
Jun 23, 2021 | 122.33 | 123.60 | 121.94 | 122.94 | 702,686 | +0.28(+0.23%) |
Jun 22, 2021 | 123.24 | 123.33 | 122.25 | 122.66 | 563,417 | -0.42(-0.34%) |
Jun 21, 2021 | 121.18 | 123.29 | 120.64 | 123.08 | 911,305 | +2.57(+2.13%) |
Jun 18, 2021 | 122.13 | 122.87 | 120.42 | 120.51 | 1,399,663 | -1.72(-1.41%) |
Jun 17, 2021 | 121.20 | 122.50 | 120.73 | 122.22 | 569,476 | +0.75(+0.62%) |
Jun 16, 2021 | 122.70 | 123.08 | 121.43 | 121.47 | 492,022 | -0.70(-0.57%) |
Jun 15, 2021 | 122.47 | 122.85 | 121.82 | 122.17 | 557,981 | -0.68(-0.56%) |
Jun 14, 2021 | 121.95 | 122.92 | 121.72 | 122.85 | 915,372 | -0.06(-0.05%) |
Jun 11, 2021 | 123.05 | 123.26 | 122.03 | 122.92 | 981,037 | +0.20(+0.16%) |
Jun 10, 2021 | 120.64 | 123.05 | 120.64 | 122.72 | 872,547 | +2.01(+1.66%) |
Jun 09, 2021 | 120.50 | 121.79 | 119.87 | 120.71 | 1,640,200 | +0.73(+0.61%) |
Jun 08, 2021 | 118.59 | 120.16 | 118.17 | 119.98 | 1,714,321 | +1.88(+1.59%) |
Jun 07, 2021 | 117.97 | 118.98 | 117.53 | 118.10 | 1,100,504 | +0.71(+0.60%) |
Jun 04, 2021 | 117.83 | 117.36 | 116.73 | 117.39 | 1,243,559 | +0.03(+0.02%) |
Jun 03, 2021 | 117.75 | 118.08 | 116.63 | 117.36 | 1,109,745 | -0.68(-0.58%) |
Jun 02, 2021 | 116.65 | 118.12 | 116.32 | 118.05 | 2,303,709 | +1.97(+1.70%) |
Jun 01, 2021 | 114.25 | 116.09 | 113.69 | 116.07 | 952,274 | +2.14(+1.87%) |
May 28, 2021 | 113.62 | 114.34 | 112.87 | 113.94 | 742,709 | +0.73(+0.64%) |
May 27, 2021 | 114.39 | 115.05 | 112.99 | 113.21 | 994,370 | -1.07(-0.94%) |
May 26, 2021 | 113.86 | 115.16 | 113.72 | 114.28 | 720,475 | +0.42(+0.37%) |
May 25, 2021 | 113.27 | 114.46 | 112.28 | 113.86 | 988,037 | +0.61(+0.54%) |
May 24, 2021 | 112.33 | 113.64 | 112.24 | 113.26 | 580,375 | +1.56(+1.40%) |
May 21, 2021 | 111.78 | 112.25 | 111.10 | 111.69 | 786,850 | -0.14(-0.13%) |
May 20, 2021 | 109.84 | 112.32 | 109.64 | 111.84 | 1,127,532 | +1.17(+1.06%) |
May 19, 2021 | 110.64 | 110.82 | 109.17 | 110.67 | 795,914 | -0.68(-0.61%) |
May 18, 2021 | 111.49 | 112.03 | 111.03 | 111.35 | 406,546 | -0.52(-0.46%) |
May 17, 2021 | 111.70 | 112.49 | 110.74 | 111.86 | 497,409 | +0.75(+0.68%) |
May 14, 2021 | 111.09 | 112.11 | 110.80 | 111.11 | 498,977 | +0.25(+0.22%) |
May 13, 2021 | 108.87 | 111.96 | 108.54 | 110.87 | 820,163 | +2.12(+1.95%) |
May 12, 2021 | 111.53 | 111.88 | 108.54 | 108.75 | 870,613 | -2.64(-2.37%) |
May 11, 2021 | 111.26 | 111.83 | 110.61 | 111.39 | 953,346 | -0.63(-0.56%) |
May 10, 2021 | 112.06 | 113.31 | 111.92 | 112.02 | 825,023 | +0.53(+0.47%) |
May 07, 2021 | 109.67 | 111.59 | 109.67 | 111.49 | 588,526 | +1.57(+1.43%) |
May 06, 2021 | 107.94 | 110.28 | 107.94 | 109.92 | 538,124 | +2.67(+2.49%) |
May 05, 2021 | 107.69 | 108.19 | 106.39 | 107.25 | 556,808 | -1.17(-1.08%) |
May 04, 2021 | 108.95 | 110.17 | 107.92 | 108.42 | 495,255 | -0.62(-0.57%) |
May 03, 2021 | 110.28 | 110.34 | 108.68 | 109.04 | 581,338 | -0.44(-0.41%) |
Apr 30, 2021 | 108.31 | 109.71 | 107.38 | 109.48 | 1,116,937 | +0.39(+0.36%) |
Apr 29, 2021 | 108.14 | 109.21 | 108.03 | 109.09 | 567,026 | +1.16(+1.08%) |
Apr 28, 2021 | 109.04 | 109.28 | 107.49 | 107.93 | 648,914 | -0.76(-0.70%) |
Apr 27, 2021 | 108.97 | 109.37 | 108.28 | 108.69 | 696,226 | +0.18(+0.17%) |
Apr 26, 2021 | 107.91 | 109.67 | 107.91 | 108.51 | 790,198 | +0.64(+0.59%) |
Apr 23, 2021 | 109.05 | 109.37 | 107.78 | 107.88 | 937,457 | -0.96(-0.88%) |
Apr 22, 2021 | 109.86 | 110.34 | 108.55 | 108.84 | 1,091,384 | -0.80(-0.73%) |
Apr 21, 2021 | 108.83 | 110.17 | 108.57 | 109.64 | 751,434 | +1.05(+0.97%) |
Apr 20, 2021 | 106.43 | 108.83 | 106.43 | 108.58 | 838,230 | +2.15(+2.02%) |
Apr 19, 2021 | 105.79 | 106.46 | 105.20 | 106.43 | 769,715 | +0.97(+0.92%) |
Apr 16, 2021 | 105.11 | 105.69 | 104.48 | 105.46 | 565,291 | +0.84(+0.80%) |
Apr 15, 2021 | 103.67 | 104.67 | 103.20 | 104.62 | 473,408 | +1.42(+1.37%) |
Apr 14, 2021 | 103.54 | 103.97 | 103.09 | 103.20 | 744,874 | -0.11(-0.11%) |
Apr 13, 2021 | 101.68 | 103.50 | 101.39 | 103.31 | 595,065 | +1.34(+1.31%) |
Apr 12, 2021 | 102.39 | 102.43 | 101.24 | 101.98 | 599,126 | -0.10(-0.10%) |
Apr 09, 2021 | 101.68 | 102.41 | 101.48 | 102.08 | 576,846 | +0.64(+0.64%) |
Apr 08, 2021 | 102.39 | 103.14 | 101.38 | 101.43 | 558,298 | -1.23(-1.20%) |
Apr 07, 2021 | 101.31 | 102.78 | 101.08 | 102.66 | 712,699 | +1.52(+1.50%) |
Apr 06, 2021 | 100.46 | 101.22 | 99.74 | 101.14 | 1,070,388 | +0.46(+0.46%) |
Apr 05, 2021 | 101.61 | 101.97 | 99.26 | 100.68 | 870,223 | -0.43(-0.42%) |