Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 125.35 | 125.93 | 124.39 | 124.74 | 354,186 | -1.94(-1.53%) |
Jun 29, 2021 | 126.58 | 126.68 | 126.35 | 126.68 | 336,279 | +0.05(+0.04%) |
Jun 28, 2021 | 126.15 | 126.66 | 126.12 | 126.63 | 290,103 | -0.05(-0.04%) |
Jun 25, 2021 | 126.65 | 126.76 | 126.22 | 126.68 | 360,859 | +0.32(+0.25%) |
Jun 24, 2021 | 126.15 | 126.54 | 126.10 | 126.36 | 238,651 | +0.46(+0.37%) |
Jun 23, 2021 | 126.88 | 126.90 | 125.82 | 125.90 | 214,894 | -0.64(-0.51%) |
Jun 22, 2021 | 126.09 | 126.67 | 126.07 | 126.54 | 234,701 | -0.16(-0.13%) |
Jun 21, 2021 | 125.75 | 126.82 | 125.65 | 126.70 | 185,901 | +1.39(+1.11%) |
Jun 18, 2021 | 125.60 | 125.88 | 125.01 | 125.31 | 170,574 | -0.65(-0.52%) |
Jun 17, 2021 | 125.31 | 126.01 | 125.09 | 125.96 | 239,239 | -0.20(-0.16%) |
Jun 16, 2021 | 127.78 | 127.92 | 125.99 | 126.16 | 541,422 | -1.61(-1.26%) |
Jun 15, 2021 | 128.08 | 128.17 | 127.37 | 127.77 | 193,893 | +1.05(+0.83%) |
Jun 14, 2021 | 126.33 | 126.88 | 126.15 | 126.72 | 158,170 | +0.06(+0.05%) |
Jun 11, 2021 | 127.09 | 127.27 | 126.32 | 126.66 | 322,698 | -0.16(-0.13%) |
Jun 10, 2021 | 126.70 | 127.22 | 126.68 | 126.82 | 177,235 | +0.19(+0.15%) |
Jun 09, 2021 | 126.96 | 127.45 | 126.61 | 126.63 | 189,206 | +0.11(+0.09%) |
Jun 08, 2021 | 126.67 | 126.87 | 126.01 | 126.52 | 197,706 | +0.85(+0.68%) |
Jun 07, 2021 | 125.78 | 125.88 | 125.55 | 125.67 | 159,163 | +0.03(+0.02%) |
Jun 04, 2021 | 125.03 | 125.72 | 124.79 | 125.64 | 266,116 | +1.85(+1.49%) |
Jun 03, 2021 | 123.85 | 123.98 | 123.40 | 123.79 | 179,453 | -0.16(-0.13%) |
Jun 02, 2021 | 123.83 | 124.27 | 123.61 | 123.95 | 243,571 | +0.49(+0.40%) |
Jun 01, 2021 | 124.00 | 124.09 | 123.17 | 123.46 | 186,974 | -0.21(-0.17%) |
May 28, 2021 | 123.17 | 123.87 | 123.17 | 123.67 | 349,896 | +0.19(+0.15%) |
May 27, 2021 | 123.69 | 123.91 | 123.00 | 123.48 | 281,493 | -1.15(-0.92%) |
May 26, 2021 | 124.55 | 125.03 | 124.36 | 124.63 | 288,104 | -0.20(-0.16%) |
May 25, 2021 | 124.95 | 125.24 | 124.21 | 124.83 | 217,723 | +1.03(+0.83%) |
May 24, 2021 | 123.45 | 123.96 | 122.55 | 123.80 | 173,460 | +0.73(+0.59%) |
May 21, 2021 | 123.41 | 123.58 | 122.67 | 123.07 | 155,163 | +0.29(+0.24%) |
May 20, 2021 | 122.30 | 123.00 | 122.30 | 122.78 | 642,287 | +1.71(+1.41%) |
May 19, 2021 | 121.73 | 122.03 | 120.67 | 121.07 | 281,745 | -0.50(-0.41%) |
May 18, 2021 | 122.00 | 122.14 | 121.50 | 121.57 | 196,336 | +0.26(+0.21%) |
May 17, 2021 | 121.66 | 121.93 | 121.23 | 121.31 | 180,654 | +0.42(+0.34%) |
May 14, 2021 | 120.85 | 121.09 | 120.27 | 120.89 | 181,432 | +0.84(+0.70%) |
May 13, 2021 | 120.00 | 120.37 | 118.00 | 120.05 | 250,442 | +0.70(+0.59%) |
May 12, 2021 | 119.82 | 120.25 | 119.08 | 119.35 | 219,840 | -0.75(-0.62%) |
May 11, 2021 | 120.12 | 120.34 | 119.69 | 120.10 | 370,656 | -0.60(-0.50%) |
May 10, 2021 | 120.49 | 121.31 | 120.45 | 120.70 | 179,065 | -0.29(-0.24%) |
May 07, 2021 | 120.08 | 121.35 | 119.89 | 120.99 | 154,514 | +0.66(+0.55%) |
May 06, 2021 | 119.74 | 120.35 | 119.70 | 120.33 | 217,551 | +1.17(+0.98%) |
May 05, 2021 | 119.12 | 119.32 | 118.38 | 119.16 | 667,925 | +1.06(+0.90%) |
May 04, 2021 | 118.55 | 118.81 | 117.99 | 118.10 | 884,198 | -1.61(-1.34%) |
May 03, 2021 | 119.35 | 120.10 | 119.31 | 119.71 | 183,301 | +0.18(+0.15%) |
Apr 30, 2021 | 120.35 | 120.41 | 119.03 | 119.53 | 361,700 | -0.68(-0.57%) |
Apr 29, 2021 | 119.61 | 120.25 | 118.97 | 120.21 | 292,437 | +1.24(+1.04%) |
Apr 28, 2021 | 118.24 | 119.20 | 118.24 | 118.97 | 437,455 | +0.33(+0.28%) |
Apr 27, 2021 | 118.07 | 118.65 | 118.06 | 118.64 | 263,628 | -0.26(-0.22%) |
Apr 26, 2021 | 119.11 | 119.59 | 118.43 | 118.90 | 199,619 | -1.21(-1.01%) |
Apr 23, 2021 | 119.33 | 120.36 | 118.97 | 120.11 | 655,700 | +0.40(+0.33%) |
Apr 22, 2021 | 119.92 | 120.10 | 119.25 | 119.71 | 259,274 | +2.78(+2.38%) |
Apr 21, 2021 | 116.30 | 117.14 | 116.26 | 116.93 | 215,337 | +1.05(+0.91%) |
Apr 20, 2021 | 116.12 | 116.36 | 115.75 | 115.88 | 409,633 | -0.24(-0.21%) |
Apr 19, 2021 | 116.32 | 116.32 | 115.60 | 116.12 | 522,224 | -2.63(-2.21%) |
Apr 16, 2021 | 117.35 | 118.97 | 116.95 | 118.75 | 270,800 | +1.76(+1.50%) |
Apr 15, 2021 | 116.47 | 117.23 | 116.47 | 116.99 | 193,618 | +0.76(+0.65%) |
Apr 14, 2021 | 116.76 | 116.89 | 115.92 | 116.23 | 231,193 | -0.88(-0.75%) |
Apr 13, 2021 | 116.81 | 117.30 | 116.43 | 117.11 | 258,602 | -0.45(-0.38%) |
Apr 12, 2021 | 117.04 | 117.81 | 117.00 | 117.56 | 1,172,007 | -0.21(-0.18%) |
Apr 09, 2021 | 117.43 | 117.84 | 117.20 | 117.77 | 192,100 | +0.52(+0.44%) |
Apr 08, 2021 | 116.78 | 117.39 | 116.70 | 117.25 | 276,505 | +1.78(+1.54%) |
Apr 07, 2021 | 115.50 | 115.76 | 115.32 | 115.47 | 276,776 | +1.20(+1.05%) |
Apr 06, 2021 | 113.92 | 114.39 | 113.89 | 114.27 | 229,270 | +0.31(+0.27%) |
Apr 05, 2021 | 112.72 | 114.29 | 112.19 | 113.96 | 289,120 | +1.51(+1.34%) |