Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 120.11 | 121.37 | 120.11 | 121.14 | 2,195,056 | +1.12(+0.93%) |
Jun 29, 2021 | 119.78 | 120.56 | 119.53 | 120.02 | 2,087,916 | +0.52(+0.43%) |
Jun 28, 2021 | 120.28 | 121.08 | 119.17 | 119.50 | 3,173,648 | -1.00(-0.83%) |
Jun 25, 2021 | 118.85 | 120.64 | 118.54 | 120.50 | 5,391,461 | +1.81(+1.53%) |
Jun 24, 2021 | 117.95 | 118.77 | 117.90 | 118.69 | 2,161,618 | +0.70(+0.59%) |
Jun 23, 2021 | 117.92 | 118.52 | 117.72 | 117.99 | 2,913,821 | +0.15(+0.13%) |
Jun 22, 2021 | 117.35 | 118.08 | 116.89 | 117.84 | 2,517,461 | +0.61(+0.52%) |
Jun 21, 2021 | 116.94 | 117.39 | 116.72 | 117.23 | 1,615,247 | +0.70(+0.60%) |
Jun 18, 2021 | 117.28 | 117.48 | 116.41 | 116.53 | 3,472,959 | -1.26(-1.07%) |
Jun 17, 2021 | 116.63 | 118.13 | 116.36 | 117.79 | 2,616,304 | +1.08(+0.92%) |
Jun 16, 2021 | 117.36 | 117.86 | 116.46 | 116.71 | 2,323,181 | -0.30(-0.26%) |
Jun 15, 2021 | 117.59 | 117.72 | 116.92 | 117.01 | 2,076,617 | -0.27(-0.23%) |
Jun 14, 2021 | 117.72 | 117.90 | 116.57 | 117.28 | 1,710,993 | -0.20(-0.17%) |
Jun 11, 2021 | 117.66 | 117.66 | 116.70 | 117.48 | 1,666,072 | +0.08(+0.07%) |
Jun 10, 2021 | 117.33 | 118.31 | 117.19 | 117.40 | 1,741,322 | +0.32(+0.27%) |
Jun 09, 2021 | 117.47 | 119.01 | 116.93 | 117.09 | 2,141,211 | -0.38(-0.32%) |
Jun 08, 2021 | 118.81 | 119.00 | 117.33 | 117.47 | 2,743,436 | -1.23(-1.04%) |
Jun 07, 2021 | 118.32 | 118.84 | 117.48 | 118.70 | 2,777,565 | +0.46(+0.39%) |
Jun 04, 2021 | 117.65 | 118.54 | 117.24 | 118.24 | 2,676,459 | +0.88(+0.75%) |
Jun 03, 2021 | 117.96 | 118.53 | 116.56 | 117.36 | 4,172,963 | +0.00(+0.00%) |
Jun 02, 2021 | 116.94 | 117.60 | 116.73 | 117.36 | 3,405,226 | +0.66(+0.56%) |
Jun 01, 2021 | 118.04 | 118.34 | 116.32 | 116.70 | 3,000,762 | -0.56(-0.48%) |
May 28, 2021 | 118.23 | 118.65 | 117.16 | 117.26 | 4,766,819 | -2.00(-1.68%) |
May 27, 2021 | 117.30 | 119.39 | 116.94 | 119.26 | 7,553,280 | +1.64(+1.40%) |
May 26, 2021 | 118.61 | 118.69 | 117.36 | 117.62 | 2,829,484 | -0.96(-0.81%) |
May 25, 2021 | 118.60 | 118.78 | 117.32 | 118.58 | 2,420,671 | -0.02(-0.02%) |
May 24, 2021 | 118.70 | 119.34 | 118.27 | 118.60 | 1,785,415 | -0.21(-0.17%) |
May 21, 2021 | 119.22 | 120.03 | 118.69 | 118.80 | 2,595,629 | -0.30(-0.25%) |
May 20, 2021 | 118.90 | 120.12 | 118.69 | 119.10 | 2,330,865 | +0.09(+0.08%) |
May 19, 2021 | 119.11 | 119.15 | 117.81 | 119.01 | 2,035,027 | -0.32(-0.27%) |
May 18, 2021 | 119.30 | 119.79 | 118.24 | 119.33 | 2,511,704 | -0.62(-0.52%) |
May 17, 2021 | 120.29 | 121.46 | 119.88 | 119.95 | 1,718,042 | -0.49(-0.41%) |
May 14, 2021 | 120.80 | 121.94 | 120.39 | 120.44 | 2,383,344 | +0.39(+0.32%) |
May 13, 2021 | 119.36 | 120.92 | 118.87 | 120.06 | 2,449,076 | +0.69(+0.58%) |
May 12, 2021 | 120.49 | 120.90 | 119.39 | 119.37 | 3,040,231 | -1.10(-0.92%) |
May 11, 2021 | 123.42 | 123.78 | 120.15 | 120.47 | 2,511,045 | -2.42(-1.97%) |
May 10, 2021 | 122.14 | 123.67 | 122.06 | 122.89 | 3,148,350 | +1.26(+1.03%) |
May 07, 2021 | 121.77 | 122.29 | 121.27 | 121.63 | 1,681,866 | -0.57(-0.46%) |
May 06, 2021 | 122.03 | 123.48 | 121.42 | 122.20 | 2,771,799 | +0.50(+0.41%) |
May 05, 2021 | 120.95 | 122.10 | 120.23 | 121.69 | 2,219,586 | +0.76(+0.63%) |
May 04, 2021 | 121.45 | 122.05 | 120.53 | 120.93 | 2,279,706 | -0.02(-0.01%) |
May 03, 2021 | 119.66 | 121.90 | 119.39 | 120.95 | 2,235,089 | +1.27(+1.07%) |
Apr 30, 2021 | 119.02 | 120.13 | 118.62 | 119.67 | 3,574,933 | +0.62(+0.52%) |
Apr 29, 2021 | 116.75 | 119.19 | 116.69 | 119.05 | 3,464,979 | +2.68(+2.31%) |
Apr 28, 2021 | 116.54 | 117.10 | 115.47 | 116.37 | 3,515,816 | +0.17(+0.15%) |
Apr 27, 2021 | 116.77 | 116.85 | 115.82 | 116.20 | 4,088,843 | -0.96(-0.82%) |
Apr 26, 2021 | 118.30 | 118.49 | 116.02 | 117.16 | 4,624,025 | -1.43(-1.20%) |
Apr 23, 2021 | 120.72 | 121.57 | 118.06 | 118.59 | 9,294,491 | -7.38(-5.86%) |
Apr 22, 2021 | 126.23 | 127.54 | 125.67 | 125.97 | 2,542,428 | -1.02(-0.81%) |
Apr 21, 2021 | 128.29 | 128.69 | 126.49 | 126.99 | 2,375,141 | -0.83(-0.65%) |
Apr 20, 2021 | 124.77 | 128.25 | 124.44 | 127.81 | 2,805,437 | +3.11(+2.49%) |
Apr 19, 2021 | 124.51 | 125.50 | 123.63 | 124.71 | 2,050,474 | -0.26(-0.21%) |
Apr 16, 2021 | 125.36 | 125.49 | 124.02 | 124.97 | 4,042,938 | +0.26(+0.21%) |
Apr 15, 2021 | 122.89 | 124.93 | 122.59 | 124.71 | 2,582,331 | +2.39(+1.95%) |
Apr 14, 2021 | 122.86 | 122.94 | 121.27 | 122.32 | 1,786,834 | -0.84(-0.69%) |
Apr 13, 2021 | 123.37 | 123.68 | 122.64 | 123.17 | 1,801,434 | -0.02(-0.01%) |
Apr 12, 2021 | 122.95 | 123.88 | 122.60 | 123.18 | 1,912,539 | +0.49(+0.40%) |
Apr 09, 2021 | 123.16 | 124.09 | 121.86 | 122.70 | 1,656,679 | -0.77(-0.63%) |
Apr 08, 2021 | 122.97 | 123.53 | 122.37 | 123.47 | 1,701,554 | +0.55(+0.44%) |
Apr 07, 2021 | 124.31 | 124.83 | 122.41 | 122.92 | 1,669,287 | -1.00(-0.80%) |
Apr 06, 2021 | 123.55 | 124.14 | 123.04 | 123.92 | 2,097,541 | -0.34(-0.27%) |
Apr 05, 2021 | 123.62 | 125.28 | 122.94 | 124.26 | 2,267,472 | +1.30(+1.06%) |