Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 123.61 | 124.79 | 123.33 | 124.42 | 516,812 | +0.32(+0.26%) |
Jun 29, 2021 | 124.98 | 126.04 | 123.70 | 124.10 | 516,759 | -0.48(-0.38%) |
Jun 28, 2021 | 124.23 | 124.67 | 123.06 | 124.58 | 472,499 | +0.30(+0.24%) |
Jun 25, 2021 | 123.08 | 125.15 | 123.08 | 124.28 | 642,786 | +1.34(+1.09%) |
Jun 24, 2021 | 124.04 | 124.39 | 122.76 | 122.94 | 589,494 | -0.73(-0.59%) |
Jun 23, 2021 | 124.45 | 124.56 | 123.19 | 123.67 | 374,906 | -0.66(-0.53%) |
Jun 22, 2021 | 124.28 | 124.98 | 123.62 | 124.33 | 370,940 | -0.01(-0.01%) |
Jun 21, 2021 | 123.28 | 125.18 | 123.28 | 124.34 | 484,464 | +2.37(+1.94%) |
Jun 18, 2021 | 121.40 | 122.42 | 120.97 | 121.97 | 1,201,821 | -0.97(-0.79%) |
Jun 17, 2021 | 127.64 | 127.69 | 122.53 | 122.94 | 903,893 | -4.42(-3.47%) |
Jun 16, 2021 | 128.28 | 128.33 | 127.03 | 127.36 | 1,067,905 | -1.21(-0.94%) |
Jun 15, 2021 | 128.46 | 129.20 | 127.29 | 128.58 | 954,563 | +0.99(+0.78%) |
Jun 14, 2021 | 131.36 | 131.62 | 127.20 | 127.58 | 933,419 | -3.67(-2.79%) |
Jun 11, 2021 | 130.73 | 131.45 | 130.00 | 131.25 | 1,381,076 | +1.12(+0.86%) |
Jun 10, 2021 | 131.62 | 131.62 | 130.08 | 130.13 | 530,892 | -0.34(-0.26%) |
Jun 09, 2021 | 131.24 | 131.98 | 130.40 | 130.47 | 774,784 | -1.17(-0.89%) |
Jun 08, 2021 | 131.63 | 132.30 | 130.90 | 131.63 | 989,678 | -0.05(-0.03%) |
Jun 07, 2021 | 134.40 | 134.40 | 131.47 | 131.68 | 745,573 | -2.23(-1.66%) |
Jun 04, 2021 | 134.12 | 134.50 | 133.17 | 133.91 | 639,879 | +0.62(+0.47%) |
Jun 03, 2021 | 133.29 | 133.69 | 132.60 | 133.28 | 1,004,025 | -0.33(-0.25%) |
Jun 02, 2021 | 136.17 | 136.25 | 132.86 | 133.61 | 1,377,612 | -3.06(-2.24%) |
Jun 01, 2021 | 136.86 | 137.42 | 135.85 | 136.67 | 472,713 | +1.04(+0.77%) |
May 28, 2021 | 136.39 | 137.09 | 135.10 | 135.63 | 418,957 | -0.68(-0.50%) |
May 27, 2021 | 136.71 | 137.24 | 135.37 | 136.31 | 1,298,639 | +0.60(+0.44%) |
May 26, 2021 | 135.86 | 136.44 | 134.63 | 135.70 | 506,454 | -0.42(-0.31%) |
May 25, 2021 | 138.30 | 138.83 | 135.82 | 136.12 | 404,919 | -2.11(-1.52%) |
May 24, 2021 | 137.94 | 138.60 | 137.36 | 138.23 | 385,865 | +1.22(+0.89%) |
May 21, 2021 | 136.79 | 137.98 | 136.51 | 137.01 | 438,294 | +0.70(+0.52%) |
May 20, 2021 | 137.13 | 137.86 | 136.19 | 136.31 | 406,301 | -1.26(-0.92%) |
May 19, 2021 | 138.24 | 138.24 | 136.30 | 137.56 | 319,250 | -1.31(-0.95%) |
May 18, 2021 | 140.34 | 140.76 | 138.71 | 138.88 | 438,812 | -2.66(-1.88%) |
May 17, 2021 | 141.06 | 142.74 | 140.41 | 141.54 | 370,655 | +0.80(+0.57%) |
May 14, 2021 | 141.60 | 142.08 | 140.26 | 140.74 | 327,771 | -0.73(-0.52%) |
May 13, 2021 | 137.60 | 142.24 | 137.21 | 141.47 | 278,979 | +3.18(+2.30%) |
May 12, 2021 | 141.57 | 141.79 | 138.08 | 138.28 | 394,192 | -3.00(-2.12%) |
May 11, 2021 | 141.09 | 142.36 | 139.84 | 141.29 | 514,173 | +0.27(+0.19%) |
May 10, 2021 | 140.69 | 142.83 | 140.57 | 141.02 | 405,875 | +1.28(+0.91%) |
May 07, 2021 | 138.89 | 140.11 | 138.43 | 139.75 | 245,831 | -0.07(-0.05%) |
May 06, 2021 | 139.67 | 139.94 | 137.97 | 139.82 | 370,841 | +0.98(+0.70%) |
May 05, 2021 | 138.58 | 139.72 | 137.39 | 138.84 | 578,676 | +0.26(+0.19%) |
May 04, 2021 | 136.50 | 138.67 | 136.50 | 138.58 | 597,443 | +2.20(+1.61%) |
May 03, 2021 | 135.62 | 137.15 | 134.94 | 136.38 | 375,002 | +1.66(+1.23%) |
Apr 30, 2021 | 136.42 | 137.06 | 134.35 | 134.72 | 603,457 | -2.15(-1.57%) |
Apr 29, 2021 | 133.68 | 136.93 | 133.68 | 136.87 | 678,455 | +4.23(+3.19%) |
Apr 28, 2021 | 133.18 | 134.15 | 132.25 | 132.64 | 656,484 | +0.55(+0.41%) |
Apr 27, 2021 | 129.56 | 134.28 | 128.83 | 132.09 | 650,978 | +1.48(+1.13%) |
Apr 26, 2021 | 130.49 | 131.02 | 129.45 | 130.61 | 510,030 | +0.75(+0.58%) |
Apr 23, 2021 | 128.91 | 130.19 | 128.37 | 129.86 | 308,523 | +1.50(+1.17%) |
Apr 22, 2021 | 130.16 | 130.35 | 128.24 | 128.37 | 631,010 | -1.42(-1.10%) |
Apr 21, 2021 | 128.50 | 129.92 | 128.41 | 129.79 | 317,550 | +1.31(+1.02%) |
Apr 20, 2021 | 128.81 | 129.46 | 127.64 | 128.48 | 429,166 | -0.28(-0.22%) |
Apr 19, 2021 | 129.75 | 129.97 | 127.05 | 128.76 | 608,037 | +0.69(+0.54%) |
Apr 16, 2021 | 128.29 | 129.04 | 126.71 | 128.07 | 545,588 | +0.74(+0.58%) |
Apr 15, 2021 | 126.01 | 128.08 | 125.83 | 127.33 | 629,386 | +1.82(+1.45%) |
Apr 14, 2021 | 124.94 | 125.59 | 124.33 | 125.51 | 382,109 | +0.22(+0.17%) |
Apr 13, 2021 | 126.91 | 127.41 | 124.56 | 125.29 | 365,957 | -1.62(-1.28%) |
Apr 12, 2021 | 125.92 | 127.13 | 125.91 | 126.92 | 418,260 | +1.15(+0.91%) |
Apr 09, 2021 | 125.00 | 125.85 | 123.73 | 125.77 | 470,950 | +1.46(+1.17%) |
Apr 08, 2021 | 125.20 | 125.59 | 123.53 | 124.31 | 794,016 | -1.65(-1.31%) |
Apr 07, 2021 | 127.74 | 128.29 | 125.92 | 125.96 | 572,531 | -1.29(-1.01%) |
Apr 06, 2021 | 125.36 | 127.60 | 124.81 | 127.25 | 1,017,546 | +1.83(+1.46%) |
Apr 05, 2021 | 125.32 | 125.94 | 124.58 | 125.42 | 713,469 | +1.73(+1.39%) |