Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 124.89 | 125.54 | 124.62 | 125.21 | 6,224,906 | +0.49(+0.39%) |
Jun 29, 2021 | 125.75 | 126.05 | 124.18 | 124.72 | 6,241,951 | -0.85(-0.68%) |
Jun 28, 2021 | 125.18 | 126.35 | 125.05 | 125.57 | 6,538,107 | +0.37(+0.30%) |
Jun 25, 2021 | 123.75 | 125.76 | 123.37 | 125.20 | 26,407,314 | +1.76(+1.43%) |
Jun 24, 2021 | 123.37 | 123.70 | 123.14 | 123.44 | 6,526,870 | +0.08(+0.07%) |
Jun 23, 2021 | 123.37 | 123.75 | 122.78 | 123.35 | 6,246,024 | -0.18(-0.14%) |
Jun 22, 2021 | 123.46 | 124.36 | 123.31 | 123.53 | 7,059,664 | +0.05(+0.04%) |
Jun 21, 2021 | 123.13 | 123.66 | 122.86 | 123.48 | 8,636,980 | +0.96(+0.79%) |
Jun 18, 2021 | 123.43 | 123.74 | 122.44 | 122.52 | 15,084,310 | -1.82(-1.46%) |
Jun 17, 2021 | 123.25 | 124.49 | 123.09 | 124.34 | 8,479,230 | +1.12(+0.91%) |
Jun 16, 2021 | 125.44 | 125.81 | 123.09 | 123.22 | 9,629,258 | -1.73(-1.39%) |
Jun 15, 2021 | 125.46 | 125.87 | 124.86 | 124.95 | 5,973,877 | -0.24(-0.19%) |
Jun 14, 2021 | 125.26 | 125.30 | 124.31 | 125.19 | 6,791,904 | +0.05(+0.04%) |
Jun 11, 2021 | 125.97 | 126.08 | 124.25 | 125.14 | 11,467,610 | -0.86(-0.68%) |
Jun 10, 2021 | 125.22 | 126.53 | 124.92 | 126.01 | 7,021,453 | +0.93(+0.74%) |
Jun 09, 2021 | 125.87 | 126.61 | 125.03 | 125.08 | 6,682,181 | -0.05(-0.04%) |
Jun 08, 2021 | 126.87 | 126.90 | 125.04 | 125.13 | 7,447,967 | -1.47(-1.16%) |
Jun 07, 2021 | 126.54 | 126.98 | 125.90 | 126.59 | 9,071,650 | +0.44(+0.35%) |
Jun 04, 2021 | 125.92 | 126.78 | 125.65 | 126.16 | 7,429,687 | +0.09(+0.07%) |
Jun 03, 2021 | 123.63 | 126.12 | 123.60 | 126.06 | 12,123,004 | +2.22(+1.79%) |
Jun 02, 2021 | 123.42 | 124.00 | 122.97 | 123.85 | 8,894,954 | +0.54(+0.44%) |
Jun 01, 2021 | 126.01 | 126.20 | 122.94 | 123.31 | 10,769,317 | -1.83(-1.46%) |
May 28, 2021 | 125.54 | 126.32 | 124.94 | 125.14 | 11,291,574 | -0.12(-0.10%) |
May 27, 2021 | 128.17 | 128.32 | 124.96 | 125.26 | 35,664,456 | -2.91(-2.27%) |
May 26, 2021 | 128.79 | 128.86 | 127.94 | 128.17 | 8,753,632 | -0.29(-0.22%) |
May 25, 2021 | 128.05 | 128.50 | 126.90 | 128.46 | 8,774,316 | +0.44(+0.34%) |
May 24, 2021 | 128.06 | 128.80 | 127.81 | 128.02 | 7,523,300 | -0.04(-0.03%) |
May 21, 2021 | 128.42 | 128.93 | 127.85 | 128.06 | 10,949,787 | +0.00(+0.00%) |
May 20, 2021 | 126.94 | 128.72 | 126.87 | 128.06 | 9,449,029 | +1.30(+1.03%) |
May 19, 2021 | 126.27 | 126.97 | 125.82 | 126.76 | 10,568,540 | +0.26(+0.20%) |
May 18, 2021 | 126.63 | 127.90 | 126.34 | 126.50 | 9,956,116 | -1.31(-1.02%) |
May 17, 2021 | 128.03 | 129.05 | 127.70 | 127.81 | 8,288,738 | -0.26(-0.20%) |
May 14, 2021 | 128.02 | 129.08 | 127.75 | 128.07 | 6,454,858 | +0.27(+0.21%) |
May 13, 2021 | 126.10 | 128.55 | 125.64 | 127.80 | 9,433,290 | +2.02(+1.61%) |
May 12, 2021 | 126.66 | 127.13 | 125.75 | 125.78 | 9,540,786 | -1.34(-1.06%) |
May 11, 2021 | 128.56 | 128.79 | 126.64 | 127.12 | 11,825,095 | -0.63(-0.49%) |
May 10, 2021 | 126.10 | 128.44 | 125.92 | 127.75 | 9,539,795 | +2.34(+1.86%) |
May 07, 2021 | 125.35 | 126.23 | 125.06 | 125.41 | 6,788,539 | +0.01(+0.01%) |
May 06, 2021 | 124.51 | 125.61 | 124.27 | 125.41 | 10,529,754 | +1.56(+1.26%) |
May 05, 2021 | 124.78 | 125.25 | 123.76 | 123.85 | 8,946,236 | -1.00(-0.80%) |
May 04, 2021 | 125.26 | 126.05 | 124.54 | 124.85 | 10,371,394 | -0.43(-0.34%) |
May 03, 2021 | 124.38 | 125.91 | 124.38 | 125.28 | 8,697,569 | +1.47(+1.18%) |
Apr 30, 2021 | 123.30 | 124.04 | 122.74 | 123.81 | 9,902,149 | +0.84(+0.69%) |
Apr 29, 2021 | 121.93 | 123.41 | 121.85 | 122.96 | 7,313,793 | +1.03(+0.84%) |
Apr 28, 2021 | 122.22 | 122.35 | 121.45 | 121.93 | 6,748,785 | +0.20(+0.17%) |
Apr 27, 2021 | 121.79 | 122.39 | 120.91 | 121.73 | 8,941,015 | -0.07(-0.06%) |
Apr 26, 2021 | 123.77 | 124.12 | 121.72 | 121.80 | 10,679,219 | -2.49(-2.00%) |
Apr 23, 2021 | 125.21 | 125.35 | 123.65 | 124.29 | 7,229,512 | -0.64(-0.51%) |
Apr 22, 2021 | 125.62 | 126.01 | 124.40 | 124.93 | 7,907,867 | -1.25(-0.99%) |
Apr 21, 2021 | 127.14 | 127.77 | 125.95 | 126.18 | 9,177,802 | -0.83(-0.65%) |
Apr 20, 2021 | 124.33 | 127.79 | 123.12 | 127.01 | 10,889,190 | +1.05(+0.83%) |
Apr 19, 2021 | 126.27 | 126.40 | 124.84 | 125.96 | 9,921,230 | -0.59(-0.47%) |
Apr 16, 2021 | 126.89 | 127.15 | 126.21 | 126.55 | 8,359,956 | +0.01(+0.01%) |
Apr 15, 2021 | 125.37 | 127.02 | 125.28 | 126.54 | 8,616,709 | +1.51(+1.21%) |
Apr 14, 2021 | 124.96 | 125.21 | 124.09 | 125.03 | 8,225,068 | +0.45(+0.36%) |
Apr 13, 2021 | 125.42 | 125.76 | 124.33 | 124.58 | 9,935,382 | -1.67(-1.32%) |
Apr 12, 2021 | 125.86 | 126.36 | 125.13 | 126.25 | 6,985,449 | +0.51(+0.40%) |
Apr 09, 2021 | 125.87 | 126.57 | 125.00 | 125.74 | 6,350,547 | -0.82(-0.65%) |
Apr 08, 2021 | 126.23 | 126.90 | 125.94 | 126.56 | 6,713,773 | +0.48(+0.38%) |
Apr 07, 2021 | 126.43 | 126.63 | 125.63 | 126.08 | 11,110,408 | +0.22(+0.18%) |
Apr 06, 2021 | 125.40 | 126.34 | 125.07 | 125.86 | 6,703,058 | +0.05(+0.04%) |
Apr 05, 2021 | 124.44 | 126.55 | 124.23 | 125.81 | 8,978,955 | +2.00(+1.62%) |