Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 129.46 | 132.31 | 129.46 | 131.53 | 2,287,903 | +3.12(+2.43%) |
Jun 29, 2021 | 130.14 | 130.89 | 127.96 | 128.41 | 1,245,621 | -0.82(-0.64%) |
Jun 28, 2021 | 132.35 | 132.35 | 128.31 | 129.23 | 2,992,541 | -3.98(-2.98%) |
Jun 25, 2021 | 133.24 | 134.53 | 132.27 | 133.21 | 5,674,616 | +0.85(+0.65%) |
Jun 24, 2021 | 132.37 | 133.16 | 131.08 | 132.35 | 2,192,617 | -0.11(-0.09%) |
Jun 23, 2021 | 131.86 | 135.47 | 131.70 | 132.47 | 2,794,067 | +1.64(+1.25%) |
Jun 22, 2021 | 130.02 | 131.61 | 128.48 | 130.83 | 2,866,274 | +0.91(+0.70%) |
Jun 21, 2021 | 127.05 | 130.66 | 126.75 | 129.92 | 4,954,453 | +5.04(+4.04%) |
Jun 18, 2021 | 124.52 | 126.67 | 123.73 | 124.88 | 11,898,240 | -2.15(-1.69%) |
Jun 17, 2021 | 129.72 | 131.96 | 125.33 | 127.02 | 4,419,628 | -3.15(-2.42%) |
Jun 16, 2021 | 131.17 | 131.64 | 129.09 | 130.18 | 3,542,113 | -0.55(-0.42%) |
Jun 15, 2021 | 131.19 | 132.14 | 130.00 | 130.72 | 4,666,965 | -0.03(-0.03%) |
Jun 14, 2021 | 133.12 | 133.54 | 130.53 | 130.76 | 3,489,079 | -0.62(-0.47%) |
Jun 11, 2021 | 132.38 | 132.97 | 131.01 | 131.38 | 3,297,402 | -0.19(-0.14%) |
Jun 10, 2021 | 134.68 | 134.68 | 130.58 | 131.56 | 6,737,242 | -3.73(-2.75%) |
Jun 09, 2021 | 136.98 | 137.68 | 134.28 | 135.29 | 3,570,764 | -1.36(-1.00%) |
Jun 08, 2021 | 136.88 | 138.43 | 134.72 | 136.65 | 2,437,051 | -1.02(-0.74%) |
Jun 07, 2021 | 137.84 | 138.71 | 136.54 | 137.68 | 1,610,024 | +0.33(+0.24%) |
Jun 04, 2021 | 138.09 | 139.47 | 135.63 | 137.34 | 2,342,401 | +0.16(+0.12%) |
Jun 03, 2021 | 133.57 | 138.26 | 132.90 | 137.18 | 3,257,259 | +2.84(+2.11%) |
Jun 02, 2021 | 130.72 | 136.10 | 128.89 | 134.34 | 3,717,425 | +4.14(+3.18%) |
Jun 01, 2021 | 125.00 | 130.79 | 124.81 | 130.20 | 3,580,148 | +7.46(+6.08%) |
May 28, 2021 | 122.92 | 123.63 | 121.82 | 122.74 | 1,917,509 | +0.20(+0.16%) |
May 27, 2021 | 121.97 | 122.72 | 120.22 | 122.54 | 3,800,281 | +1.33(+1.10%) |
May 26, 2021 | 119.89 | 121.69 | 119.36 | 121.21 | 3,152,522 | +1.59(+1.33%) |
May 25, 2021 | 122.07 | 122.53 | 119.20 | 119.62 | 2,658,970 | -2.68(-2.19%) |
May 24, 2021 | 122.65 | 123.09 | 121.09 | 122.30 | 2,673,088 | +0.74(+0.61%) |
May 21, 2021 | 123.40 | 125.98 | 121.53 | 121.55 | 2,919,563 | +0.06(+0.05%) |
May 20, 2021 | 122.59 | 122.94 | 119.36 | 121.50 | 5,680,046 | -1.97(-1.59%) |
May 19, 2021 | 124.78 | 126.03 | 121.74 | 123.47 | 3,566,044 | -4.26(-3.33%) |
May 18, 2021 | 130.35 | 130.74 | 126.95 | 127.72 | 2,775,277 | -2.14(-1.65%) |
May 17, 2021 | 126.62 | 130.01 | 124.84 | 129.87 | 3,770,187 | +3.21(+2.53%) |
May 14, 2021 | 124.32 | 126.81 | 124.11 | 126.66 | 2,461,936 | +4.18(+3.41%) |
May 13, 2021 | 125.73 | 127.01 | 120.68 | 122.48 | 3,961,330 | -3.47(-2.75%) |
May 12, 2021 | 128.47 | 129.47 | 125.05 | 125.95 | 4,010,444 | -1.23(-0.97%) |
May 11, 2021 | 126.71 | 128.03 | 123.16 | 127.18 | 7,949,287 | -7.97(-5.90%) |
May 10, 2021 | 137.10 | 141.43 | 135.05 | 135.15 | 3,088,276 | -0.20(-0.15%) |
May 07, 2021 | 131.49 | 135.92 | 130.11 | 135.35 | 2,515,845 | +2.33(+1.75%) |
May 06, 2021 | 131.14 | 133.18 | 128.50 | 133.02 | 2,439,130 | +0.48(+0.37%) |
May 05, 2021 | 130.53 | 134.42 | 126.39 | 132.54 | 3,385,644 | +4.75(+3.72%) |
May 04, 2021 | 127.70 | 129.51 | 125.59 | 127.79 | 2,217,340 | -0.17(-0.13%) |
May 03, 2021 | 125.78 | 128.50 | 125.44 | 127.96 | 1,492,329 | +3.89(+3.14%) |
Apr 30, 2021 | 127.42 | 128.45 | 123.82 | 124.06 | 1,983,790 | -4.63(-3.60%) |
Apr 29, 2021 | 128.30 | 130.38 | 126.30 | 128.69 | 1,991,857 | +1.89(+1.49%) |
Apr 28, 2021 | 122.96 | 127.78 | 122.74 | 126.80 | 2,537,289 | +4.96(+4.07%) |
Apr 27, 2021 | 120.09 | 122.27 | 119.49 | 121.84 | 1,399,509 | +1.69(+1.40%) |
Apr 26, 2021 | 118.53 | 120.70 | 117.75 | 120.15 | 1,342,767 | +2.04(+1.73%) |
Apr 23, 2021 | 116.66 | 119.05 | 116.43 | 118.11 | 1,658,304 | +0.14(+0.12%) |
Apr 22, 2021 | 119.57 | 119.57 | 117.14 | 117.97 | 1,424,406 | -0.66(-0.56%) |
Apr 21, 2021 | 115.16 | 119.09 | 114.00 | 118.63 | 1,835,428 | +0.95(+0.81%) |
Apr 20, 2021 | 118.98 | 119.08 | 115.63 | 117.68 | 2,590,222 | -2.15(-1.79%) |
Apr 19, 2021 | 120.34 | 122.09 | 119.00 | 119.83 | 1,703,695 | +0.14(+0.11%) |
Apr 16, 2021 | 123.39 | 123.39 | 119.37 | 119.69 | 2,174,618 | -3.07(-2.50%) |
Apr 15, 2021 | 121.94 | 123.53 | 121.15 | 122.76 | 2,844,312 | -0.71(-0.58%) |
Apr 14, 2021 | 118.15 | 124.08 | 118.15 | 123.47 | 3,381,578 | +5.98(+5.09%) |
Apr 13, 2021 | 117.47 | 119.15 | 117.02 | 117.49 | 2,182,392 | +0.53(+0.45%) |
Apr 12, 2021 | 120.08 | 120.17 | 116.09 | 116.96 | 2,158,363 | -1.75(-1.47%) |
Apr 09, 2021 | 120.62 | 121.46 | 117.36 | 118.71 | 2,363,338 | -1.86(-1.54%) |
Apr 08, 2021 | 121.84 | 122.50 | 119.97 | 120.56 | 3,176,799 | -3.26(-2.63%) |
Apr 07, 2021 | 122.80 | 124.88 | 122.00 | 123.82 | 2,357,420 | +1.73(+1.42%) |
Apr 06, 2021 | 123.38 | 126.25 | 121.44 | 122.09 | 4,161,037 | -0.64(-0.53%) |
Apr 05, 2021 | 125.35 | 126.83 | 122.18 | 122.73 | 6,150,760 | -10.02(-7.55%) |