Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 118.19 | 120.24 | 117.96 | 119.68 | 401,004 | +1.21(+1.02%) |
Jun 29, 2021 | 118.52 | 119.09 | 116.92 | 118.47 | 179,375 | +0.74(+0.63%) |
Jun 28, 2021 | 120.00 | 121.19 | 117.24 | 117.73 | 350,995 | -2.95(-2.45%) |
Jun 25, 2021 | 120.99 | 122.73 | 119.90 | 120.68 | 714,357 | +0.29(+0.24%) |
Jun 24, 2021 | 118.45 | 120.89 | 117.50 | 120.39 | 224,963 | +2.93(+2.50%) |
Jun 23, 2021 | 118.36 | 118.82 | 117.07 | 117.45 | 289,427 | -0.67(-0.56%) |
Jun 22, 2021 | 116.17 | 118.15 | 114.62 | 118.12 | 227,220 | +1.42(+1.22%) |
Jun 21, 2021 | 115.05 | 117.30 | 114.32 | 116.70 | 232,878 | +2.78(+2.44%) |
Jun 18, 2021 | 118.04 | 118.90 | 113.77 | 113.92 | 508,772 | -5.97(-4.98%) |
Jun 17, 2021 | 120.24 | 121.20 | 118.83 | 119.90 | 259,825 | -0.96(-0.80%) |
Jun 16, 2021 | 121.26 | 122.68 | 120.47 | 120.86 | 382,588 | -0.50(-0.41%) |
Jun 15, 2021 | 121.36 | 122.34 | 120.68 | 121.36 | 313,559 | +0.18(+0.15%) |
Jun 14, 2021 | 123.20 | 123.26 | 119.96 | 121.18 | 349,901 | -1.54(-1.25%) |
Jun 11, 2021 | 120.83 | 123.22 | 120.83 | 122.72 | 331,130 | +2.66(+2.21%) |
Jun 10, 2021 | 121.15 | 121.15 | 118.87 | 120.06 | 334,592 | -0.57(-0.47%) |
Jun 09, 2021 | 120.77 | 122.99 | 117.26 | 120.63 | 292,620 | +0.33(+0.28%) |
Jun 08, 2021 | 118.44 | 121.30 | 117.97 | 120.30 | 496,670 | +2.34(+1.99%) |
Jun 07, 2021 | 116.85 | 117.97 | 116.44 | 117.96 | 240,660 | +0.90(+0.77%) |
Jun 04, 2021 | 116.76 | 118.38 | 116.75 | 117.05 | 199,186 | +0.77(+0.67%) |
Jun 03, 2021 | 116.11 | 118.00 | 115.09 | 116.28 | 234,248 | -0.85(-0.73%) |
Jun 02, 2021 | 117.55 | 117.68 | 115.84 | 117.13 | 416,373 | +0.06(+0.05%) |
Jun 01, 2021 | 117.65 | 118.75 | 115.89 | 117.07 | 224,768 | -0.09(-0.08%) |
May 28, 2021 | 118.52 | 118.52 | 115.60 | 117.16 | 288,638 | -0.14(-0.12%) |
May 27, 2021 | 116.98 | 118.32 | 116.45 | 117.30 | 334,802 | +1.46(+1.26%) |
May 26, 2021 | 117.07 | 118.66 | 115.27 | 115.84 | 229,386 | -1.32(-1.13%) |
May 25, 2021 | 117.31 | 118.04 | 116.29 | 117.16 | 298,062 | +0.16(+0.13%) |
May 24, 2021 | 117.61 | 118.14 | 115.69 | 117.00 | 236,543 | -0.53(-0.45%) |
May 21, 2021 | 118.85 | 119.99 | 116.30 | 117.53 | 291,060 | +0.01(+0.01%) |
May 20, 2021 | 117.82 | 118.18 | 115.97 | 117.52 | 216,576 | +0.32(+0.28%) |
May 19, 2021 | 117.18 | 117.22 | 114.29 | 117.20 | 203,860 | +0.79(+0.68%) |
May 18, 2021 | 118.67 | 119.08 | 116.32 | 116.41 | 209,245 | -2.74(-2.30%) |
May 17, 2021 | 118.89 | 120.11 | 117.64 | 119.14 | 208,791 | -0.80(-0.67%) |
May 14, 2021 | 119.69 | 120.62 | 118.30 | 119.95 | 229,081 | +1.00(+0.84%) |
May 13, 2021 | 115.88 | 119.60 | 115.69 | 118.95 | 307,755 | +3.72(+3.23%) |
May 12, 2021 | 119.97 | 120.62 | 115.02 | 115.23 | 306,089 | -5.54(-4.59%) |
May 11, 2021 | 115.21 | 121.05 | 113.77 | 120.77 | 349,248 | +2.77(+2.35%) |
May 10, 2021 | 120.98 | 120.98 | 117.89 | 118.00 | 614,289 | -3.38(-2.78%) |
May 07, 2021 | 122.06 | 122.06 | 120.38 | 121.37 | 246,988 | -0.51(-0.42%) |
May 06, 2021 | 121.75 | 122.01 | 120.30 | 121.88 | 208,282 | +0.51(+0.42%) |
May 05, 2021 | 121.75 | 122.03 | 119.47 | 121.37 | 399,113 | +0.16(+0.13%) |
May 04, 2021 | 123.58 | 123.95 | 119.67 | 121.22 | 477,575 | -3.08(-2.48%) |
May 03, 2021 | 125.68 | 127.21 | 124.11 | 124.30 | 291,637 | -0.66(-0.52%) |
Apr 30, 2021 | 123.73 | 126.51 | 122.96 | 124.96 | 388,847 | +0.58(+0.46%) |
Apr 29, 2021 | 134.65 | 135.85 | 124.14 | 124.38 | 309,578 | -7.06(-5.37%) |
Apr 28, 2021 | 128.96 | 131.44 | 125.27 | 131.44 | 446,238 | +2.11(+1.63%) |
Apr 27, 2021 | 129.03 | 131.65 | 127.48 | 129.33 | 346,827 | +0.16(+0.12%) |
Apr 26, 2021 | 133.40 | 133.40 | 129.16 | 129.18 | 205,922 | -1.96(-1.49%) |
Apr 23, 2021 | 129.51 | 132.55 | 129.51 | 131.13 | 273,224 | +1.94(+1.50%) |
Apr 22, 2021 | 128.69 | 132.01 | 127.67 | 129.19 | 521,240 | +1.48(+1.16%) |
Apr 21, 2021 | 127.38 | 129.56 | 126.64 | 127.72 | 281,003 | +0.01(+0.01%) |
Apr 20, 2021 | 128.28 | 129.76 | 126.10 | 127.71 | 299,855 | -1.38(-1.07%) |
Apr 19, 2021 | 132.13 | 133.15 | 127.85 | 129.09 | 384,477 | -3.58(-2.70%) |
Apr 16, 2021 | 134.69 | 135.48 | 132.46 | 132.67 | 361,473 | -0.63(-0.47%) |
Apr 15, 2021 | 132.29 | 133.60 | 131.16 | 133.30 | 207,909 | +1.96(+1.49%) |
Apr 14, 2021 | 133.11 | 134.23 | 130.50 | 131.34 | 423,658 | -1.03(-0.78%) |
Apr 13, 2021 | 139.98 | 140.97 | 132.23 | 132.37 | 266,163 | -8.35(-5.93%) |
Apr 12, 2021 | 140.20 | 141.74 | 139.98 | 140.72 | 185,070 | +1.12(+0.80%) |
Apr 09, 2021 | 137.39 | 140.14 | 137.25 | 139.60 | 135,335 | +1.55(+1.12%) |
Apr 08, 2021 | 137.08 | 138.06 | 135.24 | 138.06 | 216,201 | +2.64(+1.95%) |
Apr 07, 2021 | 136.24 | 136.41 | 134.66 | 135.41 | 130,542 | -1.46(-1.07%) |
Apr 06, 2021 | 137.96 | 140.66 | 136.10 | 136.87 | 194,666 | -0.18(-0.13%) |
Apr 05, 2021 | 135.97 | 137.16 | 134.79 | 137.05 | 247,483 | +2.98(+2.22%) |