Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 120.18 | 121.44 | 120.18 | 121.21 | 2,193,755 | +1.12(+0.94%) |
Jun 29, 2021 | 119.86 | 120.63 | 119.60 | 120.09 | 2,086,678 | +0.52(+0.43%) |
Jun 28, 2021 | 120.35 | 121.15 | 119.24 | 119.57 | 3,171,766 | -1.00(-0.83%) |
Jun 25, 2021 | 118.92 | 120.72 | 118.61 | 120.57 | 5,388,264 | +1.81(+1.53%) |
Jun 24, 2021 | 118.03 | 118.84 | 117.97 | 118.76 | 2,160,336 | +0.70(+0.59%) |
Jun 23, 2021 | 117.99 | 118.59 | 117.79 | 118.06 | 2,912,094 | +0.15(+0.13%) |
Jun 22, 2021 | 117.42 | 118.15 | 116.96 | 117.91 | 2,515,968 | +0.61(+0.52%) |
Jun 21, 2021 | 117.01 | 117.45 | 116.79 | 117.30 | 1,614,289 | +0.70(+0.60%) |
Jun 18, 2021 | 117.34 | 117.55 | 116.48 | 116.60 | 3,470,900 | -1.26(-1.07%) |
Jun 17, 2021 | 116.70 | 118.20 | 116.43 | 117.86 | 2,614,753 | +1.08(+0.92%) |
Jun 16, 2021 | 117.43 | 117.92 | 116.53 | 116.78 | 2,321,803 | -0.30(-0.26%) |
Jun 15, 2021 | 117.66 | 117.79 | 116.99 | 117.08 | 2,075,386 | -0.27(-0.23%) |
Jun 14, 2021 | 117.79 | 117.97 | 116.64 | 117.36 | 1,709,979 | -0.20(-0.17%) |
Jun 11, 2021 | 117.73 | 117.73 | 116.78 | 117.55 | 1,665,084 | +0.08(+0.07%) |
Jun 10, 2021 | 117.40 | 118.38 | 117.26 | 117.47 | 1,740,290 | +0.32(+0.27%) |
Jun 09, 2021 | 117.54 | 119.08 | 117.00 | 117.16 | 2,139,941 | -0.38(-0.32%) |
Jun 08, 2021 | 118.89 | 119.08 | 117.40 | 117.54 | 2,741,809 | -1.23(-1.04%) |
Jun 07, 2021 | 118.39 | 118.91 | 117.55 | 118.77 | 2,775,918 | +0.46(+0.39%) |
Jun 04, 2021 | 117.72 | 118.61 | 117.31 | 118.31 | 2,674,872 | +0.88(+0.75%) |
Jun 03, 2021 | 118.03 | 118.60 | 116.63 | 117.43 | 4,170,488 | +0.00(+0.00%) |
Jun 02, 2021 | 117.01 | 117.67 | 116.80 | 117.43 | 3,403,207 | +0.66(+0.56%) |
Jun 01, 2021 | 118.11 | 118.42 | 116.39 | 116.77 | 2,998,982 | -0.56(-0.47%) |
May 28, 2021 | 118.30 | 118.72 | 117.23 | 117.33 | 4,763,992 | -2.00(-1.68%) |
May 27, 2021 | 117.37 | 119.46 | 117.00 | 119.33 | 7,548,801 | +1.64(+1.40%) |
May 26, 2021 | 118.68 | 118.77 | 117.43 | 117.69 | 2,827,806 | -0.96(-0.81%) |
May 25, 2021 | 118.67 | 118.85 | 117.39 | 118.65 | 2,419,236 | -0.02(-0.01%) |
May 24, 2021 | 118.77 | 119.41 | 118.34 | 118.67 | 1,784,356 | -0.21(-0.17%) |
May 21, 2021 | 119.30 | 120.10 | 118.76 | 118.87 | 2,594,090 | -0.30(-0.25%) |
May 20, 2021 | 118.97 | 120.19 | 118.76 | 119.17 | 2,329,482 | +0.09(+0.07%) |
May 19, 2021 | 119.18 | 119.22 | 117.89 | 119.08 | 2,033,820 | -0.32(-0.27%) |
May 18, 2021 | 119.37 | 119.86 | 118.31 | 119.40 | 2,510,214 | -0.62(-0.52%) |
May 17, 2021 | 120.36 | 121.53 | 119.95 | 120.02 | 1,717,023 | -0.49(-0.41%) |
May 14, 2021 | 120.87 | 122.02 | 120.46 | 120.52 | 2,381,930 | +0.39(+0.32%) |
May 13, 2021 | 119.43 | 120.99 | 118.94 | 120.13 | 2,447,624 | +0.69(+0.58%) |
May 12, 2021 | 120.56 | 120.97 | 119.46 | 119.44 | 3,038,428 | -1.11(-0.92%) |
May 11, 2021 | 123.50 | 123.86 | 120.22 | 120.54 | 2,509,556 | -2.42(-1.96%) |
May 10, 2021 | 122.21 | 123.74 | 122.13 | 122.96 | 3,146,483 | +1.26(+1.03%) |
May 07, 2021 | 121.85 | 122.37 | 121.34 | 121.70 | 1,680,868 | -0.57(-0.46%) |
May 06, 2021 | 122.10 | 123.55 | 121.50 | 122.27 | 2,770,155 | +0.50(+0.41%) |
May 05, 2021 | 121.02 | 122.17 | 120.30 | 121.77 | 2,218,270 | +0.76(+0.63%) |
May 04, 2021 | 121.52 | 122.12 | 120.61 | 121.00 | 2,278,354 | -0.02(-0.01%) |
May 03, 2021 | 119.73 | 121.97 | 119.46 | 121.02 | 2,233,764 | +1.28(+1.07%) |
Apr 30, 2021 | 119.09 | 120.20 | 118.69 | 119.74 | 3,572,812 | +0.62(+0.52%) |
Apr 29, 2021 | 116.82 | 119.26 | 116.76 | 119.12 | 3,462,924 | +2.69(+2.31%) |
Apr 28, 2021 | 116.61 | 117.17 | 115.54 | 116.44 | 3,513,731 | +0.17(+0.15%) |
Apr 27, 2021 | 116.84 | 116.92 | 115.89 | 116.27 | 4,086,418 | -0.96(-0.82%) |
Apr 26, 2021 | 118.37 | 118.56 | 116.09 | 117.23 | 4,621,282 | -1.43(-1.20%) |
Apr 23, 2021 | 120.80 | 121.64 | 118.13 | 118.66 | 9,288,979 | -7.38(-5.86%) |
Apr 22, 2021 | 126.30 | 127.61 | 125.74 | 126.04 | 2,540,920 | -1.02(-0.81%) |
Apr 21, 2021 | 128.37 | 128.77 | 126.56 | 127.06 | 2,373,732 | -0.83(-0.65%) |
Apr 20, 2021 | 124.85 | 128.33 | 124.52 | 127.89 | 2,803,774 | +3.11(+2.49%) |
Apr 19, 2021 | 124.58 | 125.57 | 123.70 | 124.78 | 2,049,258 | -0.26(-0.21%) |
Apr 16, 2021 | 125.44 | 125.57 | 124.10 | 125.04 | 4,040,540 | +0.26(+0.21%) |
Apr 15, 2021 | 122.96 | 125.01 | 122.66 | 124.78 | 2,580,800 | +2.39(+1.95%) |
Apr 14, 2021 | 122.93 | 123.01 | 121.34 | 122.39 | 1,785,775 | -0.84(-0.68%) |
Apr 13, 2021 | 123.44 | 123.75 | 122.72 | 123.24 | 1,800,365 | -0.02(-0.01%) |
Apr 12, 2021 | 123.02 | 123.95 | 122.67 | 123.26 | 1,911,404 | +0.48(+0.40%) |
Apr 09, 2021 | 123.23 | 124.16 | 121.93 | 122.77 | 1,655,696 | -0.77(-0.63%) |
Apr 08, 2021 | 123.04 | 123.61 | 122.44 | 123.54 | 1,700,545 | +0.55(+0.45%) |
Apr 07, 2021 | 124.39 | 124.90 | 122.48 | 123.00 | 1,668,297 | -1.00(-0.80%) |
Apr 06, 2021 | 123.62 | 124.22 | 123.11 | 123.99 | 2,096,296 | -0.34(-0.27%) |
Apr 05, 2021 | 123.70 | 125.35 | 123.01 | 124.33 | 2,266,127 | +1.30(+1.06%) |