Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 120.50 | 120.98 | 119.83 | 120.43 | 628,129 | -0.13(-0.11%) |
Jun 29, 2021 | 122.26 | 122.77 | 119.90 | 120.56 | 537,925 | -1.26(-1.03%) |
Jun 28, 2021 | 121.67 | 122.34 | 120.55 | 121.82 | 645,598 | +0.15(+0.12%) |
Jun 25, 2021 | 121.25 | 122.86 | 121.10 | 121.67 | 1,442,895 | +0.34(+0.28%) |
Jun 24, 2021 | 121.37 | 122.05 | 120.52 | 121.33 | 376,297 | +0.94(+0.78%) |
Jun 23, 2021 | 122.82 | 122.92 | 120.22 | 120.39 | 595,886 | -2.81(-2.28%) |
Jun 22, 2021 | 124.16 | 124.85 | 123.18 | 123.20 | 746,493 | -1.16(-0.93%) |
Jun 21, 2021 | 121.53 | 124.88 | 121.24 | 124.36 | 657,446 | +2.73(+2.24%) |
Jun 18, 2021 | 122.23 | 123.50 | 121.54 | 121.63 | 1,131,482 | -1.98(-1.60%) |
Jun 17, 2021 | 122.98 | 123.94 | 121.74 | 123.61 | 626,639 | +0.83(+0.68%) |
Jun 16, 2021 | 123.46 | 124.01 | 122.32 | 122.78 | 567,795 | -0.86(-0.70%) |
Jun 15, 2021 | 121.48 | 124.61 | 121.16 | 123.64 | 575,206 | +2.08(+1.71%) |
Jun 14, 2021 | 122.06 | 122.48 | 120.50 | 121.56 | 452,495 | -0.71(-0.58%) |
Jun 11, 2021 | 122.25 | 122.82 | 121.31 | 122.27 | 494,637 | +0.47(+0.39%) |
Jun 10, 2021 | 120.47 | 121.99 | 120.14 | 121.80 | 465,216 | +1.36(+1.13%) |
Jun 09, 2021 | 119.93 | 120.85 | 119.43 | 120.44 | 328,644 | +0.97(+0.81%) |
Jun 08, 2021 | 118.53 | 119.67 | 117.53 | 119.47 | 573,983 | +0.79(+0.67%) |
Jun 07, 2021 | 120.77 | 120.90 | 118.53 | 118.68 | 528,229 | -1.60(-1.33%) |
Jun 04, 2021 | 121.57 | 121.61 | 120.00 | 120.28 | 357,784 | -0.85(-0.70%) |
Jun 03, 2021 | 119.19 | 121.78 | 117.96 | 121.13 | 426,489 | +1.52(+1.27%) |
Jun 02, 2021 | 120.35 | 120.48 | 119.32 | 119.61 | 473,741 | -0.25(-0.21%) |
Jun 01, 2021 | 120.35 | 120.75 | 119.04 | 119.86 | 481,978 | -0.21(-0.17%) |
May 28, 2021 | 121.17 | 121.17 | 119.56 | 120.07 | 480,349 | -0.60(-0.50%) |
May 27, 2021 | 121.52 | 121.58 | 120.12 | 120.67 | 969,070 | +0.07(+0.06%) |
May 26, 2021 | 120.68 | 121.63 | 120.04 | 120.60 | 731,187 | -0.27(-0.22%) |
May 25, 2021 | 121.73 | 122.31 | 120.85 | 120.87 | 475,925 | -0.97(-0.80%) |
May 24, 2021 | 123.12 | 123.37 | 121.81 | 121.84 | 372,229 | -0.70(-0.57%) |
May 21, 2021 | 123.38 | 124.56 | 122.25 | 122.54 | 474,991 | -0.52(-0.42%) |
May 20, 2021 | 122.29 | 123.93 | 122.09 | 123.06 | 382,159 | +0.84(+0.69%) |
May 19, 2021 | 121.67 | 122.29 | 119.78 | 122.22 | 675,235 | +0.08(+0.07%) |
May 18, 2021 | 124.39 | 124.64 | 121.50 | 122.14 | 611,981 | -2.20(-1.77%) |
May 17, 2021 | 123.91 | 124.72 | 122.79 | 124.34 | 631,436 | -1.07(-0.85%) |
May 14, 2021 | 126.18 | 126.46 | 125.15 | 125.41 | 302,454 | -0.53(-0.42%) |
May 13, 2021 | 122.61 | 126.42 | 122.50 | 125.94 | 452,169 | +3.16(+2.57%) |
May 12, 2021 | 124.65 | 125.65 | 122.68 | 122.78 | 547,946 | -1.83(-1.47%) |
May 11, 2021 | 127.08 | 127.31 | 124.32 | 124.61 | 488,398 | -3.37(-2.63%) |
May 10, 2021 | 127.51 | 129.59 | 127.06 | 127.98 | 587,074 | +1.18(+0.93%) |
May 07, 2021 | 124.30 | 126.83 | 124.08 | 126.80 | 482,112 | +2.50(+2.01%) |
May 06, 2021 | 122.61 | 124.55 | 121.12 | 124.30 | 645,785 | +1.78(+1.45%) |
May 05, 2021 | 122.98 | 123.97 | 120.90 | 122.52 | 683,632 | -0.84(-0.68%) |
May 04, 2021 | 120.90 | 123.51 | 120.68 | 123.36 | 714,991 | +2.44(+2.02%) |
May 03, 2021 | 117.29 | 120.99 | 117.14 | 120.92 | 838,961 | +4.39(+3.77%) |
Apr 30, 2021 | 113.71 | 117.53 | 112.99 | 116.53 | 1,330,200 | +2.06(+1.80%) |
Apr 29, 2021 | 113.82 | 114.78 | 113.33 | 114.47 | 781,127 | +1.16(+1.02%) |
Apr 28, 2021 | 112.90 | 114.37 | 112.55 | 113.31 | 689,809 | +0.95(+0.85%) |
Apr 27, 2021 | 112.51 | 113.74 | 112.12 | 112.36 | 487,189 | -0.99(-0.87%) |
Apr 26, 2021 | 113.79 | 114.77 | 113.14 | 113.35 | 506,895 | -0.25(-0.22%) |
Apr 23, 2021 | 112.38 | 113.93 | 110.95 | 113.60 | 604,800 | +1.15(+1.02%) |
Apr 22, 2021 | 113.55 | 113.94 | 112.08 | 112.45 | 614,557 | -1.09(-0.96%) |
Apr 21, 2021 | 112.90 | 114.37 | 112.67 | 113.54 | 523,017 | +1.34(+1.19%) |
Apr 20, 2021 | 110.36 | 112.55 | 110.17 | 112.20 | 670,003 | +1.42(+1.28%) |
Apr 19, 2021 | 113.48 | 113.69 | 110.19 | 110.78 | 825,973 | -2.33(-2.06%) |
Apr 16, 2021 | 110.44 | 113.50 | 110.10 | 113.11 | 1,760,800 | +3.26(+2.97%) |
Apr 15, 2021 | 108.94 | 110.53 | 108.58 | 109.85 | 764,278 | +1.62(+1.50%) |
Apr 14, 2021 | 108.34 | 109.16 | 107.37 | 108.23 | 654,307 | +0.77(+0.72%) |
Apr 13, 2021 | 108.89 | 109.16 | 106.69 | 107.46 | 1,028,055 | -2.42(-2.20%) |
Apr 12, 2021 | 109.00 | 110.92 | 108.78 | 109.88 | 570,980 | +0.88(+0.81%) |
Apr 09, 2021 | 107.24 | 109.08 | 106.89 | 109.00 | 472,800 | +2.14(+2.00%) |
Apr 08, 2021 | 106.50 | 108.20 | 106.29 | 106.86 | 862,064 | +0.17(+0.16%) |
Apr 07, 2021 | 107.05 | 108.09 | 106.46 | 106.69 | 547,850 | -0.26(-0.24%) |
Apr 06, 2021 | 107.16 | 107.97 | 106.53 | 106.95 | 638,558 | +0.15(+0.14%) |
Apr 05, 2021 | 106.00 | 107.38 | 105.47 | 106.80 | 1,024,689 | +1.36(+1.29%) |