Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 125.14 | 126.33 | 123.51 | 124.44 | 28,601 | -0.84(-0.67%) |
Jun 29, 2021 | 124.95 | 126.63 | 124.80 | 125.28 | 18,852 | +1.18(+0.95%) |
Jun 28, 2021 | 124.28 | 124.62 | 123.63 | 124.10 | 57,104 | -0.08(-0.06%) |
Jun 25, 2021 | 124.30 | 124.65 | 123.47 | 124.18 | 20,510 | +1.49(+1.21%) |
Jun 24, 2021 | 123.39 | 123.39 | 122.03 | 122.69 | 18,782 | +0.36(+0.29%) |
Jun 23, 2021 | 123.46 | 123.48 | 122.08 | 122.33 | 12,655 | -0.99(-0.80%) |
Jun 22, 2021 | 122.33 | 124.00 | 122.08 | 123.32 | 47,023 | -0.06(-0.05%) |
Jun 21, 2021 | 121.19 | 123.79 | 120.86 | 123.39 | 41,564 | +3.78(+3.16%) |
Jun 18, 2021 | 120.58 | 121.47 | 119.27 | 119.60 | 49,513 | -2.92(-2.38%) |
Jun 17, 2021 | 121.97 | 123.15 | 121.80 | 122.52 | 26,457 | -2.16(-1.73%) |
Jun 16, 2021 | 125.24 | 126.19 | 124.14 | 124.68 | 49,625 | +0.77(+0.62%) |
Jun 15, 2021 | 123.97 | 125.09 | 123.49 | 123.91 | 23,507 | +2.45(+2.02%) |
Jun 14, 2021 | 121.52 | 121.79 | 120.56 | 121.46 | 16,424 | +0.67(+0.55%) |
Jun 11, 2021 | 120.90 | 121.57 | 120.29 | 120.79 | 22,977 | -0.70(-0.58%) |
Jun 10, 2021 | 121.60 | 122.81 | 120.73 | 121.50 | 33,396 | -1.37(-1.12%) |
Jun 09, 2021 | 122.55 | 123.64 | 121.95 | 122.87 | 43,036 | -2.30(-1.84%) |
Jun 08, 2021 | 125.16 | 126.37 | 124.48 | 125.17 | 30,876 | +0.52(+0.41%) |
Jun 07, 2021 | 124.90 | 125.24 | 124.14 | 124.65 | 15,281 | -0.27(-0.21%) |
Jun 04, 2021 | 123.87 | 125.11 | 123.86 | 124.92 | 15,632 | +1.24(+1.00%) |
Jun 03, 2021 | 123.20 | 123.68 | 122.87 | 123.68 | 47,065 | +1.38(+1.13%) |
Jun 02, 2021 | 121.61 | 122.65 | 121.15 | 122.30 | 23,070 | +0.52(+0.43%) |
Jun 01, 2021 | 122.11 | 122.16 | 121.18 | 121.78 | 26,966 | +0.52(+0.43%) |
May 28, 2021 | 121.98 | 122.05 | 120.90 | 121.26 | 21,681 | -0.76(-0.62%) |
May 27, 2021 | 121.99 | 122.41 | 121.58 | 122.02 | 33,495 | +0.75(+0.62%) |
May 26, 2021 | 122.06 | 122.06 | 120.92 | 121.27 | 12,480 | -1.10(-0.90%) |
May 25, 2021 | 122.75 | 123.05 | 122.03 | 122.37 | 24,335 | -0.63(-0.51%) |
May 24, 2021 | 122.74 | 123.06 | 122.16 | 123.00 | 14,494 | +0.35(+0.28%) |
May 21, 2021 | 122.70 | 123.22 | 122.30 | 122.65 | 33,284 | +0.71(+0.58%) |
May 20, 2021 | 120.39 | 122.61 | 120.38 | 121.94 | 38,942 | +2.55(+2.14%) |
May 19, 2021 | 119.42 | 120.22 | 118.87 | 119.39 | 52,391 | +2.50(+2.14%) |
May 18, 2021 | 117.30 | 117.79 | 116.53 | 116.89 | 18,698 | +0.67(+0.58%) |
May 17, 2021 | 115.96 | 116.61 | 115.64 | 116.22 | 19,462 | -0.63(-0.54%) |
May 14, 2021 | 116.19 | 117.17 | 115.69 | 116.85 | 14,267 | +1.32(+1.14%) |
May 13, 2021 | 115.13 | 116.47 | 114.32 | 115.53 | 46,293 | +0.70(+0.61%) |
May 12, 2021 | 116.55 | 117.15 | 114.38 | 114.83 | 29,609 | -0.01(-0.01%) |
May 11, 2021 | 115.05 | 116.06 | 114.73 | 114.84 | 34,321 | -3.67(-3.10%) |
May 10, 2021 | 118.94 | 119.77 | 118.05 | 118.52 | 41,367 | +0.27(+0.23%) |
May 07, 2021 | 116.90 | 118.25 | 116.62 | 118.25 | 16,425 | +1.42(+1.21%) |
May 06, 2021 | 115.75 | 116.84 | 115.23 | 116.83 | 19,709 | +1.13(+0.98%) |
May 05, 2021 | 115.34 | 116.02 | 114.89 | 115.70 | 24,704 | +2.56(+2.26%) |
May 04, 2021 | 112.39 | 113.29 | 112.02 | 113.14 | 37,628 | -1.90(-1.65%) |
May 03, 2021 | 113.50 | 115.10 | 113.50 | 115.04 | 13,160 | +2.23(+1.98%) |
Apr 30, 2021 | 113.04 | 113.64 | 112.47 | 112.81 | 80,177 | -1.69(-1.47%) |
Apr 29, 2021 | 114.15 | 114.69 | 113.67 | 114.50 | 29,420 | +0.60(+0.53%) |
Apr 28, 2021 | 113.41 | 114.25 | 113.41 | 113.90 | 37,441 | -0.04(-0.03%) |
Apr 27, 2021 | 113.30 | 114.52 | 113.21 | 113.93 | 40,903 | -0.94(-0.81%) |
Apr 26, 2021 | 114.42 | 115.16 | 114.08 | 114.87 | 30,150 | -0.17(-0.15%) |
Apr 23, 2021 | 114.80 | 115.31 | 114.32 | 115.04 | 9,643 | +0.76(+0.66%) |
Apr 22, 2021 | 114.96 | 115.29 | 114.03 | 114.28 | 13,213 | -0.63(-0.55%) |
Apr 21, 2021 | 113.75 | 115.27 | 113.75 | 114.91 | 12,280 | -0.20(-0.17%) |
Apr 20, 2021 | 115.50 | 115.74 | 114.70 | 115.11 | 14,535 | -1.45(-1.24%) |
Apr 19, 2021 | 116.72 | 116.95 | 116.34 | 116.56 | 36,451 | +1.06(+0.92%) |
Apr 16, 2021 | 114.43 | 115.78 | 114.43 | 115.49 | 12,447 | +2.27(+2.00%) |
Apr 15, 2021 | 112.15 | 113.62 | 112.11 | 113.23 | 15,009 | +1.20(+1.07%) |
Apr 14, 2021 | 111.94 | 112.26 | 111.51 | 112.02 | 21,854 | -0.54(-0.48%) |
Apr 13, 2021 | 112.81 | 113.19 | 112.26 | 112.57 | 44,839 | -0.39(-0.35%) |
Apr 12, 2021 | 113.16 | 113.55 | 112.50 | 112.96 | 25,586 | -0.49(-0.43%) |
Apr 09, 2021 | 114.14 | 114.56 | 113.21 | 113.45 | 24,333 | +0.30(+0.27%) |
Apr 08, 2021 | 113.19 | 114.13 | 112.92 | 113.15 | 23,463 | +1.14(+1.02%) |
Apr 07, 2021 | 112.34 | 112.63 | 111.58 | 112.01 | 27,458 | +0.30(+0.27%) |
Apr 06, 2021 | 111.37 | 111.86 | 111.31 | 111.70 | 34,158 | -1.41(-1.25%) |
Apr 05, 2021 | 111.57 | 113.22 | 111.42 | 113.11 | 14,747 | +2.30(+2.08%) |