Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 118.53 | 120.58 | 118.29 | 120.02 | 399,875 | +1.21(+1.02%) |
Jun 29, 2021 | 118.85 | 119.43 | 117.25 | 118.81 | 178,870 | +0.75(+0.63%) |
Jun 28, 2021 | 120.33 | 121.53 | 117.57 | 118.06 | 350,006 | -2.96(-2.45%) |
Jun 25, 2021 | 121.33 | 123.08 | 120.24 | 121.02 | 712,345 | +0.30(+0.24%) |
Jun 24, 2021 | 118.78 | 121.23 | 117.84 | 120.73 | 224,329 | +2.94(+2.50%) |
Jun 23, 2021 | 118.69 | 119.15 | 117.40 | 117.79 | 288,612 | -0.67(-0.56%) |
Jun 22, 2021 | 116.50 | 118.48 | 114.94 | 118.46 | 226,580 | +1.43(+1.22%) |
Jun 21, 2021 | 115.38 | 117.63 | 114.64 | 117.03 | 232,222 | +2.78(+2.44%) |
Jun 18, 2021 | 118.38 | 119.23 | 114.09 | 114.25 | 507,339 | -5.99(-4.98%) |
Jun 17, 2021 | 120.58 | 121.54 | 119.16 | 120.24 | 259,093 | -0.96(-0.80%) |
Jun 16, 2021 | 121.60 | 123.03 | 120.81 | 121.20 | 381,511 | -0.50(-0.41%) |
Jun 15, 2021 | 121.70 | 122.69 | 121.02 | 121.70 | 312,676 | +0.18(+0.15%) |
Jun 14, 2021 | 123.55 | 123.61 | 120.30 | 121.52 | 348,916 | -1.54(-1.25%) |
Jun 11, 2021 | 121.17 | 123.57 | 121.17 | 123.07 | 330,197 | +2.66(+2.21%) |
Jun 10, 2021 | 121.50 | 121.50 | 119.20 | 120.40 | 333,649 | -0.57(-0.47%) |
Jun 09, 2021 | 121.11 | 123.33 | 117.59 | 120.97 | 291,796 | +0.33(+0.28%) |
Jun 08, 2021 | 118.77 | 121.64 | 118.30 | 120.64 | 495,271 | +2.35(+1.99%) |
Jun 07, 2021 | 117.18 | 118.30 | 116.77 | 118.29 | 239,983 | +0.91(+0.77%) |
Jun 04, 2021 | 117.09 | 118.71 | 117.08 | 117.38 | 198,625 | +0.78(+0.67%) |
Jun 03, 2021 | 116.44 | 118.34 | 115.42 | 116.61 | 233,589 | -0.86(-0.73%) |
Jun 02, 2021 | 117.89 | 118.01 | 116.16 | 117.46 | 415,200 | +0.06(+0.05%) |
Jun 01, 2021 | 117.98 | 119.09 | 116.21 | 117.40 | 224,135 | -0.09(-0.07%) |
May 28, 2021 | 118.85 | 118.85 | 115.93 | 117.49 | 287,825 | -0.14(-0.12%) |
May 27, 2021 | 117.31 | 118.65 | 116.78 | 117.63 | 333,859 | +1.47(+1.26%) |
May 26, 2021 | 117.40 | 119.00 | 115.59 | 116.16 | 228,740 | -1.33(-1.13%) |
May 25, 2021 | 117.64 | 118.37 | 116.62 | 117.49 | 297,222 | +0.16(+0.13%) |
May 24, 2021 | 117.94 | 118.48 | 116.02 | 117.33 | 235,877 | -0.53(-0.45%) |
May 21, 2021 | 119.18 | 120.32 | 116.63 | 117.87 | 290,241 | +0.01(+0.01%) |
May 20, 2021 | 118.15 | 118.52 | 116.30 | 117.86 | 215,966 | +0.32(+0.28%) |
May 19, 2021 | 117.51 | 117.55 | 114.61 | 117.53 | 203,286 | +0.80(+0.68%) |
May 18, 2021 | 119.01 | 119.42 | 116.65 | 116.73 | 208,656 | -2.74(-2.30%) |
May 17, 2021 | 119.22 | 120.45 | 117.97 | 119.48 | 208,203 | -0.81(-0.67%) |
May 14, 2021 | 120.03 | 120.96 | 118.63 | 120.28 | 228,435 | +1.00(+0.84%) |
May 13, 2021 | 116.20 | 119.94 | 116.02 | 119.28 | 306,888 | +3.73(+3.23%) |
May 12, 2021 | 120.31 | 120.96 | 115.34 | 115.56 | 305,227 | -5.56(-4.59%) |
May 11, 2021 | 115.53 | 121.40 | 114.09 | 121.11 | 348,264 | +2.78(+2.35%) |
May 10, 2021 | 121.32 | 121.32 | 118.22 | 118.33 | 612,560 | -3.39(-2.78%) |
May 07, 2021 | 122.40 | 122.40 | 120.72 | 121.72 | 246,292 | -0.51(-0.42%) |
May 06, 2021 | 122.10 | 122.36 | 120.64 | 122.23 | 207,695 | +0.51(+0.42%) |
May 05, 2021 | 122.09 | 122.38 | 119.81 | 121.72 | 397,989 | +0.16(+0.13%) |
May 04, 2021 | 123.93 | 124.30 | 120.01 | 121.56 | 476,230 | -3.09(-2.48%) |
May 03, 2021 | 126.03 | 127.57 | 124.46 | 124.65 | 290,816 | -0.66(-0.53%) |
Apr 30, 2021 | 124.08 | 126.87 | 123.31 | 125.31 | 387,752 | +0.58(+0.47%) |
Apr 29, 2021 | 135.03 | 136.24 | 124.49 | 124.73 | 308,706 | -7.08(-5.37%) |
Apr 28, 2021 | 129.32 | 131.81 | 125.62 | 131.81 | 444,982 | +2.11(+1.63%) |
Apr 27, 2021 | 129.39 | 132.02 | 127.84 | 129.70 | 345,851 | +0.16(+0.12%) |
Apr 26, 2021 | 133.77 | 133.77 | 129.52 | 129.54 | 205,342 | -1.96(-1.49%) |
Apr 23, 2021 | 129.87 | 132.93 | 129.87 | 131.50 | 272,455 | +1.94(+1.50%) |
Apr 22, 2021 | 129.05 | 132.39 | 128.03 | 129.56 | 519,772 | +1.48(+1.16%) |
Apr 21, 2021 | 127.74 | 129.92 | 127.00 | 128.08 | 280,212 | +0.01(+0.01%) |
Apr 20, 2021 | 128.65 | 130.13 | 126.46 | 128.07 | 299,011 | -1.38(-1.07%) |
Apr 19, 2021 | 132.50 | 133.53 | 128.22 | 129.45 | 383,395 | -3.59(-2.70%) |
Apr 16, 2021 | 135.07 | 135.86 | 132.83 | 133.04 | 360,455 | -0.63(-0.47%) |
Apr 15, 2021 | 132.66 | 133.98 | 131.53 | 133.67 | 207,323 | +1.96(+1.49%) |
Apr 14, 2021 | 133.49 | 134.61 | 130.87 | 131.71 | 422,465 | -1.03(-0.78%) |
Apr 13, 2021 | 140.38 | 141.37 | 132.60 | 132.74 | 265,414 | -8.38(-5.93%) |
Apr 12, 2021 | 140.60 | 142.14 | 140.38 | 141.12 | 184,549 | +1.12(+0.80%) |
Apr 09, 2021 | 137.78 | 140.54 | 137.64 | 140.00 | 134,954 | +1.55(+1.12%) |
Apr 08, 2021 | 137.46 | 138.44 | 135.62 | 138.44 | 215,593 | +2.65(+1.95%) |
Apr 07, 2021 | 136.63 | 136.80 | 135.04 | 135.79 | 130,174 | -1.46(-1.07%) |
Apr 06, 2021 | 138.35 | 141.06 | 136.48 | 137.26 | 194,118 | -0.18(-0.13%) |
Apr 05, 2021 | 136.35 | 137.55 | 135.18 | 137.43 | 246,786 | +2.98(+2.22%) |