Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 123.87 | 123.87 | 122.89 | 122.99 | 41,912 | -1.02(-0.82%) |
Jun 29, 2021 | 123.50 | 124.07 | 123.38 | 124.01 | 49,458 | +0.50(+0.40%) |
Jun 28, 2021 | 123.12 | 123.68 | 123.10 | 123.51 | 38,499 | +0.93(+0.76%) |
Jun 25, 2021 | 122.22 | 122.58 | 121.73 | 122.58 | 18,415 | +0.59(+0.49%) |
Jun 24, 2021 | 121.65 | 122.10 | 121.60 | 121.99 | 31,406 | +1.05(+0.87%) |
Jun 23, 2021 | 121.04 | 121.52 | 120.90 | 120.94 | 46,884 | +0.16(+0.13%) |
Jun 22, 2021 | 119.98 | 120.80 | 119.92 | 120.78 | 36,805 | +0.72(+0.60%) |
Jun 21, 2021 | 119.45 | 120.17 | 119.16 | 120.06 | 27,305 | +0.77(+0.65%) |
Jun 18, 2021 | 119.88 | 120.20 | 118.79 | 119.29 | 30,198 | -1.48(-1.22%) |
Jun 17, 2021 | 119.61 | 121.20 | 119.51 | 120.77 | 85,489 | +0.79(+0.66%) |
Jun 16, 2021 | 120.31 | 120.81 | 118.88 | 119.98 | 50,833 | -0.34(-0.28%) |
Jun 15, 2021 | 121.09 | 121.14 | 120.16 | 120.31 | 59,425 | -0.76(-0.63%) |
Jun 14, 2021 | 120.62 | 121.27 | 120.48 | 121.08 | 39,423 | +0.57(+0.48%) |
Jun 11, 2021 | 119.82 | 120.55 | 119.77 | 120.50 | 52,496 | +0.74(+0.62%) |
Jun 10, 2021 | 118.44 | 119.85 | 118.42 | 119.76 | 40,988 | +1.47(+1.24%) |
Jun 09, 2021 | 119.26 | 119.35 | 118.27 | 118.29 | 33,546 | -0.46(-0.38%) |
Jun 08, 2021 | 118.89 | 119.13 | 117.81 | 118.75 | 31,458 | +0.52(+0.44%) |
Jun 07, 2021 | 117.83 | 118.25 | 117.74 | 118.23 | 18,515 | +0.18(+0.15%) |
Jun 04, 2021 | 116.97 | 118.06 | 116.97 | 118.05 | 37,472 | +1.85(+1.59%) |
Jun 03, 2021 | 116.63 | 117.00 | 115.87 | 116.20 | 20,682 | -1.53(-1.30%) |
Jun 02, 2021 | 117.39 | 117.92 | 117.39 | 117.73 | 39,061 | +0.44(+0.37%) |
Jun 01, 2021 | 118.17 | 118.62 | 116.73 | 117.29 | 69,608 | -0.30(-0.25%) |
May 28, 2021 | 118.22 | 118.26 | 117.51 | 117.59 | 18,479 | -0.16(-0.14%) |
May 27, 2021 | 117.23 | 118.14 | 116.84 | 117.75 | 24,208 | +0.49(+0.41%) |
May 26, 2021 | 117.05 | 117.67 | 116.78 | 117.26 | 26,462 | +0.61(+0.53%) |
May 25, 2021 | 117.26 | 117.71 | 116.48 | 116.65 | 38,404 | -0.19(-0.16%) |
May 24, 2021 | 115.87 | 117.26 | 115.87 | 116.83 | 142,270 | +2.00(+1.74%) |
May 21, 2021 | 115.74 | 116.13 | 114.83 | 114.83 | 37,372 | -0.19(-0.16%) |
May 20, 2021 | 113.24 | 115.32 | 113.24 | 115.02 | 81,230 | +2.37(+2.10%) |
May 19, 2021 | 110.00 | 112.72 | 109.75 | 112.66 | 74,442 | +0.50(+0.45%) |
May 18, 2021 | 112.95 | 113.48 | 112.15 | 112.15 | 27,917 | -0.34(-0.30%) |
May 17, 2021 | 112.12 | 112.56 | 111.37 | 112.49 | 53,343 | -0.49(-0.44%) |
May 14, 2021 | 111.00 | 113.20 | 110.61 | 112.98 | 50,259 | +3.10(+2.82%) |
May 13, 2021 | 109.84 | 111.08 | 108.81 | 109.88 | 76,265 | +0.94(+0.86%) |
May 12, 2021 | 111.05 | 111.33 | 108.73 | 108.94 | 78,332 | -3.84(-3.41%) |
May 11, 2021 | 109.90 | 113.10 | 109.69 | 112.78 | 153,303 | +0.20(+0.18%) |
May 10, 2021 | 114.93 | 114.93 | 112.53 | 112.58 | 71,463 | -2.79(-2.42%) |
May 07, 2021 | 115.29 | 116.01 | 114.72 | 115.38 | 31,198 | +1.02(+0.89%) |
May 06, 2021 | 114.39 | 114.39 | 112.47 | 114.36 | 108,307 | -0.49(-0.43%) |
May 05, 2021 | 115.68 | 115.81 | 114.19 | 114.85 | 38,205 | +0.05(+0.05%) |
May 04, 2021 | 115.62 | 115.62 | 113.20 | 114.80 | 78,913 | -1.52(-1.31%) |
May 03, 2021 | 117.63 | 117.89 | 116.06 | 116.32 | 82,796 | -0.87(-0.74%) |
Apr 30, 2021 | 118.48 | 118.62 | 116.97 | 117.19 | 35,431 | -2.40(-2.00%) |
Apr 29, 2021 | 121.04 | 121.04 | 118.46 | 119.59 | 35,151 | -0.47(-0.39%) |
Apr 28, 2021 | 120.73 | 120.73 | 120.00 | 120.06 | 37,008 | -0.98(-0.81%) |
Apr 27, 2021 | 121.58 | 121.66 | 120.52 | 121.04 | 75,131 | -0.47(-0.39%) |
Apr 26, 2021 | 120.09 | 121.57 | 120.09 | 121.51 | 24,542 | +1.67(+1.40%) |
Apr 23, 2021 | 118.42 | 120.14 | 118.42 | 119.84 | 44,214 | +2.11(+1.79%) |
Apr 22, 2021 | 118.55 | 119.50 | 117.32 | 117.73 | 43,960 | -0.30(-0.25%) |
Apr 21, 2021 | 116.41 | 118.02 | 116.17 | 118.02 | 46,579 | +1.42(+1.21%) |
Apr 20, 2021 | 117.81 | 118.00 | 116.03 | 116.61 | 52,308 | -1.45(-1.22%) |
Apr 19, 2021 | 119.05 | 119.41 | 117.48 | 118.05 | 53,512 | -1.44(-1.20%) |
Apr 16, 2021 | 120.25 | 120.25 | 118.94 | 119.49 | 72,478 | -0.37(-0.31%) |
Apr 15, 2021 | 119.27 | 120.03 | 118.92 | 119.86 | 38,407 | +1.72(+1.46%) |
Apr 14, 2021 | 118.85 | 119.96 | 117.98 | 118.13 | 43,160 | -0.72(-0.61%) |
Apr 13, 2021 | 118.68 | 119.02 | 117.87 | 118.86 | 83,617 | +0.54(+0.46%) |
Apr 12, 2021 | 118.17 | 118.43 | 117.49 | 118.31 | 45,177 | -0.36(-0.30%) |
Apr 09, 2021 | 118.12 | 118.67 | 117.47 | 118.67 | 41,791 | +0.09(+0.08%) |
Apr 08, 2021 | 118.08 | 118.61 | 117.60 | 118.58 | 74,222 | +1.73(+1.48%) |
Apr 07, 2021 | 117.49 | 117.78 | 116.58 | 116.84 | 182,393 | -0.64(-0.55%) |
Apr 06, 2021 | 116.89 | 118.24 | 116.75 | 117.49 | 62,227 | +0.39(+0.33%) |
Apr 05, 2021 | 116.99 | 117.26 | 115.89 | 117.10 | 75,039 | +1.47(+1.27%) |