Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 119.04 | 120.29 | 119.04 | 120.06 | 2,214,779 | +1.11(+0.94%) |
Jun 29, 2021 | 118.72 | 119.49 | 118.47 | 118.95 | 2,106,677 | +0.51(+0.43%) |
Jun 28, 2021 | 119.21 | 120.00 | 118.11 | 118.44 | 3,202,163 | -0.99(-0.83%) |
Jun 25, 2021 | 117.79 | 119.57 | 117.49 | 119.43 | 5,439,904 | +1.80(+1.53%) |
Jun 24, 2021 | 116.91 | 117.71 | 116.85 | 117.63 | 2,181,040 | +0.69(+0.59%) |
Jun 23, 2021 | 116.87 | 117.46 | 116.67 | 116.94 | 2,940,002 | +0.15(+0.13%) |
Jun 22, 2021 | 116.30 | 117.03 | 115.85 | 116.79 | 2,540,081 | +0.60(+0.52%) |
Jun 21, 2021 | 115.90 | 116.34 | 115.68 | 116.19 | 1,629,760 | +0.69(+0.60%) |
Jun 18, 2021 | 116.23 | 116.44 | 115.37 | 115.50 | 3,504,164 | -1.25(-1.07%) |
Jun 17, 2021 | 115.59 | 117.08 | 115.33 | 116.74 | 2,639,812 | +1.07(+0.92%) |
Jun 16, 2021 | 116.31 | 116.81 | 115.42 | 115.67 | 2,344,055 | -0.30(-0.26%) |
Jun 15, 2021 | 116.55 | 116.67 | 115.88 | 115.97 | 2,095,276 | -0.27(-0.23%) |
Jun 14, 2021 | 116.67 | 116.85 | 115.53 | 116.24 | 1,726,367 | -0.20(-0.17%) |
Jun 11, 2021 | 116.61 | 116.61 | 115.67 | 116.44 | 1,681,042 | +0.08(+0.07%) |
Jun 10, 2021 | 116.28 | 117.25 | 116.14 | 116.36 | 1,756,968 | +0.31(+0.27%) |
Jun 09, 2021 | 116.42 | 117.95 | 115.89 | 116.04 | 2,160,450 | -0.38(-0.32%) |
Jun 08, 2021 | 117.76 | 117.95 | 116.28 | 116.42 | 2,768,086 | -1.22(-1.04%) |
Jun 07, 2021 | 117.26 | 117.78 | 116.44 | 117.64 | 2,802,522 | +0.46(+0.39%) |
Jun 04, 2021 | 116.60 | 117.49 | 116.19 | 117.18 | 2,700,507 | +0.87(+0.75%) |
Jun 03, 2021 | 116.91 | 117.47 | 115.52 | 116.31 | 4,210,458 | +0.00(+0.00%) |
Jun 02, 2021 | 115.90 | 116.55 | 115.69 | 116.31 | 3,435,823 | +0.65(+0.56%) |
Jun 01, 2021 | 116.99 | 117.29 | 115.28 | 115.66 | 3,027,724 | -0.55(-0.47%) |
May 28, 2021 | 117.17 | 117.59 | 116.12 | 116.21 | 4,809,650 | -1.98(-1.68%) |
May 27, 2021 | 116.26 | 118.32 | 115.89 | 118.20 | 7,621,148 | +1.63(+1.40%) |
May 26, 2021 | 117.56 | 117.64 | 116.31 | 116.57 | 2,854,907 | -0.95(-0.81%) |
May 25, 2021 | 117.54 | 117.72 | 116.28 | 117.52 | 2,442,422 | -0.02(-0.02%) |
May 24, 2021 | 117.65 | 118.28 | 117.22 | 117.54 | 1,801,457 | -0.20(-0.17%) |
May 21, 2021 | 118.16 | 118.96 | 117.63 | 117.75 | 2,618,951 | -0.29(-0.25%) |
May 20, 2021 | 117.84 | 119.05 | 117.63 | 118.04 | 2,351,808 | +0.09(+0.08%) |
May 19, 2021 | 118.05 | 118.09 | 116.77 | 117.95 | 2,053,311 | -0.32(-0.27%) |
May 18, 2021 | 118.23 | 118.72 | 117.18 | 118.27 | 2,534,272 | -0.61(-0.52%) |
May 17, 2021 | 119.22 | 120.38 | 118.81 | 118.88 | 1,733,479 | -0.49(-0.41%) |
May 14, 2021 | 119.72 | 120.86 | 119.32 | 119.37 | 2,404,758 | +0.38(+0.32%) |
May 13, 2021 | 118.30 | 119.84 | 117.81 | 118.99 | 2,471,081 | +0.68(+0.58%) |
May 12, 2021 | 119.42 | 119.82 | 118.32 | 118.31 | 3,067,548 | -1.09(-0.92%) |
May 11, 2021 | 122.33 | 122.68 | 119.08 | 119.40 | 2,533,607 | -2.39(-1.96%) |
May 10, 2021 | 121.05 | 122.57 | 120.97 | 121.79 | 3,176,639 | +1.25(+1.03%) |
May 07, 2021 | 120.69 | 121.20 | 120.19 | 120.55 | 1,696,977 | -0.56(-0.46%) |
May 06, 2021 | 120.94 | 122.38 | 120.34 | 121.11 | 2,796,704 | +0.50(+0.41%) |
May 05, 2021 | 119.87 | 121.01 | 119.16 | 120.61 | 2,239,530 | +0.76(+0.63%) |
May 04, 2021 | 120.37 | 120.97 | 119.46 | 119.85 | 2,300,190 | -0.02(-0.02%) |
May 03, 2021 | 118.59 | 120.81 | 118.32 | 119.87 | 2,255,172 | +1.26(+1.06%) |
Apr 30, 2021 | 117.96 | 119.06 | 117.57 | 118.61 | 3,607,054 | +0.61(+0.52%) |
Apr 29, 2021 | 115.71 | 118.13 | 115.65 | 117.99 | 3,496,112 | +2.66(+2.31%) |
Apr 28, 2021 | 115.50 | 116.05 | 114.44 | 115.33 | 3,547,406 | +0.17(+0.15%) |
Apr 27, 2021 | 115.73 | 115.81 | 114.79 | 115.17 | 4,125,582 | -0.95(-0.82%) |
Apr 26, 2021 | 117.25 | 117.43 | 114.99 | 116.12 | 4,665,572 | -1.41(-1.20%) |
Apr 23, 2021 | 119.65 | 120.48 | 117.01 | 117.53 | 9,378,004 | -7.31(-5.86%) |
Apr 22, 2021 | 125.10 | 126.40 | 124.55 | 124.84 | 2,565,272 | -1.01(-0.81%) |
Apr 21, 2021 | 127.15 | 127.55 | 125.36 | 125.86 | 2,396,482 | -0.82(-0.65%) |
Apr 20, 2021 | 123.66 | 127.11 | 123.34 | 126.68 | 2,830,645 | +3.08(+2.49%) |
Apr 19, 2021 | 123.40 | 124.38 | 122.53 | 123.60 | 2,068,897 | -0.26(-0.21%) |
Apr 16, 2021 | 124.25 | 124.38 | 122.92 | 123.86 | 4,079,264 | +0.26(+0.21%) |
Apr 15, 2021 | 121.79 | 123.82 | 121.50 | 123.60 | 2,605,534 | +2.37(+1.95%) |
Apr 14, 2021 | 121.77 | 121.85 | 120.19 | 121.23 | 1,802,889 | -0.84(-0.68%) |
Apr 13, 2021 | 122.27 | 122.58 | 121.55 | 122.07 | 1,817,620 | -0.02(-0.01%) |
Apr 12, 2021 | 121.86 | 122.78 | 121.51 | 122.09 | 1,929,723 | +0.48(+0.39%) |
Apr 09, 2021 | 122.06 | 122.98 | 120.77 | 121.61 | 1,671,564 | -0.77(-0.63%) |
Apr 08, 2021 | 121.87 | 122.43 | 121.28 | 122.37 | 1,716,843 | +0.54(+0.45%) |
Apr 07, 2021 | 123.21 | 123.71 | 121.32 | 121.83 | 1,684,286 | -0.99(-0.80%) |
Apr 06, 2021 | 122.45 | 123.04 | 121.94 | 122.82 | 2,116,387 | -0.34(-0.27%) |
Apr 05, 2021 | 122.52 | 124.16 | 121.85 | 123.15 | 2,287,845 | +1.29(+1.06%) |