Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 132.63 | 133.01 | 132.63 | 132.87 | 602,817 | -0.14(-0.11%) |
Jun 29, 2021 | 132.85 | 133.17 | 132.81 | 133.01 | 489,870 | +0.21(+0.16%) |
Jun 28, 2021 | 132.65 | 132.82 | 132.22 | 132.80 | 417,410 | +0.59(+0.45%) |
Jun 25, 2021 | 131.77 | 132.37 | 131.73 | 132.21 | 487,525 | +1.23(+0.94%) |
Jun 24, 2021 | 131.03 | 131.15 | 130.71 | 130.98 | 515,785 | +0.83(+0.64%) |
Jun 23, 2021 | 131.19 | 131.19 | 130.15 | 130.15 | 699,503 | -0.40(-0.31%) |
Jun 22, 2021 | 129.92 | 130.76 | 129.62 | 130.55 | 585,171 | +0.81(+0.62%) |
Jun 21, 2021 | 128.23 | 129.83 | 128.23 | 129.74 | 558,861 | +1.80(+1.41%) |
Jun 18, 2021 | 128.49 | 128.83 | 127.89 | 127.94 | 836,949 | -1.68(-1.30%) |
Jun 17, 2021 | 129.16 | 130.00 | 128.86 | 129.62 | 932,223 | +0.22(+0.17%) |
Jun 16, 2021 | 130.64 | 130.64 | 128.80 | 129.40 | 645,742 | -1.05(-0.80%) |
Jun 15, 2021 | 130.93 | 130.93 | 130.22 | 130.45 | 547,974 | -0.34(-0.26%) |
Jun 14, 2021 | 130.75 | 130.79 | 130.03 | 130.79 | 647,123 | +0.27(+0.21%) |
Jun 11, 2021 | 130.50 | 130.74 | 129.97 | 130.52 | 906,102 | +0.26(+0.20%) |
Jun 10, 2021 | 129.63 | 130.38 | 129.50 | 130.26 | 1,092,011 | +0.37(+0.28%) |
Jun 09, 2021 | 130.50 | 130.54 | 129.89 | 129.89 | 680,667 | -0.25(-0.19%) |
Jun 08, 2021 | 130.26 | 130.62 | 129.58 | 130.14 | 533,795 | -0.12(-0.09%) |
Jun 07, 2021 | 130.10 | 130.34 | 129.80 | 130.26 | 892,862 | +0.07(+0.05%) |
Jun 04, 2021 | 129.55 | 130.28 | 129.29 | 130.19 | 567,164 | +1.32(+1.02%) |
Jun 03, 2021 | 128.38 | 129.15 | 127.95 | 128.87 | 1,002,418 | -0.37(-0.29%) |
Jun 02, 2021 | 128.94 | 129.41 | 128.77 | 129.24 | 2,932,065 | +0.58(+0.45%) |
Jun 01, 2021 | 129.48 | 129.78 | 128.51 | 128.66 | 650,363 | -0.26(-0.20%) |
May 28, 2021 | 129.53 | 129.53 | 128.89 | 128.92 | 696,747 | +0.15(+0.12%) |
May 27, 2021 | 129.13 | 129.16 | 128.67 | 128.77 | 682,769 | +0.06(+0.05%) |
May 26, 2021 | 128.89 | 128.91 | 128.50 | 128.71 | 737,785 | +0.24(+0.19%) |
May 25, 2021 | 129.01 | 129.04 | 128.30 | 128.47 | 2,056,573 | -0.17(-0.13%) |
May 24, 2021 | 128.25 | 128.99 | 128.09 | 128.64 | 523,500 | +1.21(+0.95%) |
May 21, 2021 | 128.08 | 128.48 | 127.29 | 127.43 | 642,543 | -0.19(-0.15%) |
May 20, 2021 | 126.35 | 128.06 | 126.33 | 127.62 | 813,233 | +1.45(+1.15%) |
May 19, 2021 | 124.92 | 126.28 | 124.45 | 126.17 | 1,118,781 | -0.18(-0.14%) |
May 18, 2021 | 127.37 | 127.62 | 126.35 | 126.35 | 672,251 | -1.05(-0.82%) |
May 17, 2021 | 127.54 | 127.81 | 126.92 | 127.40 | 870,078 | -0.57(-0.45%) |
May 14, 2021 | 127.02 | 128.32 | 126.99 | 127.97 | 702,117 | +1.77(+1.40%) |
May 13, 2021 | 124.84 | 126.78 | 124.59 | 126.20 | 1,016,847 | +1.75(+1.41%) |
May 12, 2021 | 126.35 | 126.57 | 124.30 | 124.45 | 1,184,893 | -2.81(-2.21%) |
May 11, 2021 | 127.05 | 127.47 | 126.09 | 127.26 | 2,188,448 | -1.10(-0.86%) |
May 10, 2021 | 129.57 | 129.82 | 128.36 | 128.36 | 817,209 | -1.17(-0.90%) |
May 07, 2021 | 128.68 | 129.72 | 128.67 | 129.53 | 533,256 | +0.99(+0.77%) |
May 06, 2021 | 127.72 | 128.56 | 127.11 | 128.54 | 855,535 | +0.96(+0.75%) |
May 05, 2021 | 128.10 | 128.16 | 127.43 | 127.58 | 1,491,090 | -0.08(-0.06%) |
May 04, 2021 | 127.75 | 127.80 | 126.64 | 127.66 | 1,055,857 | -0.58(-0.45%) |
May 03, 2021 | 128.35 | 128.59 | 128.12 | 128.24 | 924,189 | +0.61(+0.48%) |
Apr 30, 2021 | 128.00 | 128.00 | 127.39 | 127.63 | 747,100 | -0.94(-0.73%) |
Apr 29, 2021 | 128.11 | 128.70 | 127.51 | 128.57 | 1,230,447 | +1.19(+0.93%) |
Apr 28, 2021 | 127.72 | 127.88 | 127.31 | 127.38 | 742,051 | -0.06(-0.05%) |
Apr 27, 2021 | 127.69 | 127.69 | 127.11 | 127.44 | 733,174 | -0.10(-0.08%) |
Apr 26, 2021 | 127.74 | 127.91 | 127.36 | 127.54 | 725,683 | -0.02(-0.02%) |
Apr 23, 2021 | 126.64 | 128.05 | 126.45 | 127.56 | 1,025,500 | +1.10(+0.87%) |
Apr 22, 2021 | 127.48 | 127.70 | 126.13 | 126.46 | 1,417,630 | -0.94(-0.74%) |
Apr 21, 2021 | 126.28 | 127.54 | 126.28 | 127.40 | 985,209 | +1.19(+0.94%) |
Apr 20, 2021 | 126.74 | 126.90 | 125.78 | 126.21 | 917,624 | -0.82(-0.65%) |
Apr 19, 2021 | 127.31 | 127.55 | 126.62 | 127.03 | 981,647 | -0.55(-0.44%) |
Apr 16, 2021 | 127.33 | 127.78 | 127.24 | 127.58 | 713,800 | +0.59(+0.47%) |
Apr 15, 2021 | 126.11 | 127.12 | 126.11 | 126.99 | 1,371,073 | +1.38(+1.10%) |
Apr 14, 2021 | 125.70 | 126.21 | 125.40 | 125.61 | 962,041 | -0.30(-0.24%) |
Apr 13, 2021 | 125.90 | 126.03 | 125.48 | 125.91 | 1,557,022 | +0.03(+0.02%) |
Apr 12, 2021 | 125.73 | 126.05 | 125.49 | 125.88 | 835,643 | -0.16(-0.13%) |
Apr 09, 2021 | 125.19 | 126.10 | 125.06 | 126.04 | 1,084,400 | +0.99(+0.79%) |
Apr 08, 2021 | 124.81 | 125.07 | 124.71 | 125.05 | 890,694 | +0.50(+0.40%) |
Apr 07, 2021 | 124.46 | 124.77 | 124.22 | 124.55 | 772,864 | -0.04(-0.03%) |
Apr 06, 2021 | 124.53 | 125.02 | 124.29 | 124.59 | 904,178 | -0.02(-0.02%) |
Apr 05, 2021 | 123.64 | 124.91 | 123.64 | 124.61 | 1,613,160 | +1.52(+1.23%) |