Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 123.94 | 124.36 | 120.69 | 122.22 | 2,452,108 | -2.00(-1.61%) |
Jun 29, 2021 | 124.02 | 124.70 | 121.46 | 124.22 | 1,781,189 | +0.04(+0.03%) |
Jun 28, 2021 | 120.18 | 124.54 | 120.03 | 124.18 | 2,750,309 | +5.57(+4.70%) |
Jun 25, 2021 | 121.80 | 122.86 | 117.94 | 118.61 | 6,632,181 | -2.57(-2.12%) |
Jun 24, 2021 | 118.86 | 123.33 | 118.86 | 121.18 | 3,784,047 | +3.89(+3.32%) |
Jun 23, 2021 | 114.49 | 118.33 | 114.49 | 117.29 | 2,601,374 | +2.88(+2.52%) |
Jun 22, 2021 | 112.91 | 115.58 | 112.51 | 114.41 | 2,558,244 | +1.42(+1.26%) |
Jun 21, 2021 | 115.79 | 115.79 | 112.60 | 112.99 | 4,774,792 | -2.97(-2.56%) |
Jun 18, 2021 | 113.34 | 118.02 | 113.01 | 115.96 | 6,902,921 | +3.22(+2.86%) |
Jun 17, 2021 | 108.00 | 114.96 | 108.00 | 112.74 | 3,896,796 | +3.85(+3.54%) |
Jun 16, 2021 | 109.34 | 112.04 | 107.53 | 108.89 | 3,573,485 | -0.39(-0.36%) |
Jun 15, 2021 | 113.06 | 113.09 | 109.07 | 109.28 | 2,204,258 | -4.30(-3.79%) |
Jun 14, 2021 | 111.33 | 114.95 | 111.17 | 113.58 | 3,626,491 | +2.74(+2.47%) |
Jun 11, 2021 | 109.49 | 110.91 | 108.71 | 110.84 | 2,791,421 | +1.71(+1.57%) |
Jun 10, 2021 | 111.50 | 112.07 | 107.05 | 109.13 | 5,208,265 | -2.27(-2.04%) |
Jun 09, 2021 | 114.30 | 115.11 | 111.28 | 111.40 | 2,645,721 | -1.68(-1.49%) |
Jun 08, 2021 | 114.01 | 115.51 | 111.12 | 113.08 | 2,791,800 | +0.51(+0.45%) |
Jun 07, 2021 | 108.33 | 112.96 | 107.15 | 112.57 | 2,393,860 | +3.77(+3.47%) |
Jun 04, 2021 | 109.41 | 110.84 | 107.78 | 108.80 | 2,557,291 | +0.37(+0.34%) |
Jun 03, 2021 | 110.75 | 111.67 | 107.62 | 108.43 | 2,832,313 | -3.30(-2.95%) |
Jun 02, 2021 | 113.50 | 113.62 | 111.19 | 111.73 | 2,108,729 | -1.83(-1.61%) |
Jun 01, 2021 | 119.00 | 119.14 | 113.01 | 113.56 | 3,002,160 | -3.76(-3.20%) |
May 28, 2021 | 115.61 | 119.68 | 115.61 | 117.32 | 3,962,062 | +1.97(+1.71%) |
May 27, 2021 | 115.28 | 116.56 | 111.73 | 115.35 | 4,548,012 | +0.86(+0.75%) |
May 26, 2021 | 113.21 | 116.12 | 112.86 | 114.49 | 3,072,903 | +1.94(+1.72%) |
May 25, 2021 | 113.87 | 115.11 | 112.00 | 112.55 | 2,009,741 | -0.38(-0.34%) |
May 24, 2021 | 112.00 | 114.47 | 110.75 | 112.93 | 2,271,109 | +3.10(+2.82%) |
May 21, 2021 | 112.73 | 114.00 | 109.62 | 109.83 | 2,597,760 | -2.12(-1.89%) |
May 20, 2021 | 108.86 | 112.58 | 108.59 | 111.95 | 2,412,908 | +3.95(+3.66%) |
May 19, 2021 | 105.00 | 109.45 | 104.49 | 108.00 | 2,747,306 | -1.78(-1.62%) |
May 18, 2021 | 111.00 | 114.42 | 108.56 | 109.78 | 2,579,220 | -0.39(-0.35%) |
May 17, 2021 | 110.26 | 111.06 | 107.14 | 110.17 | 2,481,313 | -1.71(-1.53%) |
May 14, 2021 | 108.50 | 113.32 | 108.00 | 111.88 | 2,642,254 | +4.78(+4.46%) |
May 13, 2021 | 109.11 | 113.22 | 103.67 | 107.10 | 3,721,602 | -1.62(-1.49%) |
May 12, 2021 | 110.87 | 113.30 | 106.81 | 108.72 | 4,170,521 | -6.06(-5.28%) |
May 11, 2021 | 106.08 | 115.65 | 104.63 | 114.78 | 4,246,009 | +2.31(+2.05%) |
May 10, 2021 | 115.19 | 115.19 | 111.29 | 112.47 | 3,379,554 | -6.08(-5.12%) |
May 07, 2021 | 116.90 | 121.30 | 116.23 | 118.55 | 4,218,780 | +4.80(+4.22%) |
May 06, 2021 | 112.81 | 115.43 | 108.29 | 113.75 | 5,767,083 | -0.05(-0.04%) |
May 05, 2021 | 124.06 | 124.56 | 112.11 | 113.80 | 7,792,534 | -7.65(-6.30%) |
May 04, 2021 | 123.42 | 123.44 | 116.52 | 121.45 | 6,517,985 | -4.25(-3.38%) |
May 03, 2021 | 130.15 | 131.40 | 123.69 | 125.70 | 3,426,420 | -4.42(-3.40%) |
Apr 30, 2021 | 129.69 | 133.36 | 128.99 | 130.12 | 2,252,800 | -2.32(-1.75%) |
Apr 29, 2021 | 138.10 | 138.10 | 131.61 | 132.44 | 1,727,954 | -3.43(-2.52%) |
Apr 28, 2021 | 138.00 | 138.00 | 133.77 | 135.87 | 2,190,806 | -3.12(-2.24%) |
Apr 27, 2021 | 141.31 | 142.80 | 138.18 | 138.99 | 1,501,499 | -2.20(-1.56%) |
Apr 26, 2021 | 137.78 | 141.40 | 136.50 | 141.19 | 1,767,335 | +4.19(+3.06%) |
Apr 23, 2021 | 132.93 | 137.68 | 132.93 | 137.00 | 2,238,000 | +4.53(+3.42%) |
Apr 22, 2021 | 136.95 | 136.95 | 130.66 | 132.47 | 1,794,564 | -2.59(-1.92%) |
Apr 21, 2021 | 127.00 | 135.21 | 126.18 | 135.06 | 1,891,436 | +5.86(+4.54%) |
Apr 20, 2021 | 130.86 | 134.06 | 126.40 | 129.20 | 3,194,269 | -3.80(-2.86%) |
Apr 19, 2021 | 133.47 | 134.88 | 129.23 | 133.00 | 2,894,505 | -1.61(-1.20%) |
Apr 16, 2021 | 141.22 | 141.32 | 133.80 | 134.61 | 3,168,300 | -6.79(-4.80%) |
Apr 15, 2021 | 138.84 | 141.66 | 137.10 | 141.40 | 2,150,944 | +4.94(+3.62%) |
Apr 14, 2021 | 144.99 | 147.52 | 135.94 | 136.46 | 2,648,949 | -7.65(-5.31%) |
Apr 13, 2021 | 144.20 | 145.69 | 140.77 | 144.11 | 2,183,770 | +2.10(+1.48%) |
Apr 12, 2021 | 143.90 | 144.95 | 138.06 | 142.01 | 2,266,725 | -3.10(-2.14%) |
Apr 09, 2021 | 144.90 | 145.98 | 141.11 | 145.11 | 1,929,400 | -1.60(-1.09%) |
Apr 08, 2021 | 140.25 | 147.86 | 139.73 | 146.71 | 3,511,323 | +8.80(+6.38%) |
Apr 07, 2021 | 139.42 | 141.66 | 136.56 | 137.91 | 1,702,136 | -2.38(-1.70%) |
Apr 06, 2021 | 134.42 | 142.15 | 134.00 | 140.29 | 4,506,041 | +6.81(+5.10%) |
Apr 05, 2021 | 135.66 | 136.69 | 130.30 | 133.48 | 3,550,701 | +0.07(+0.05%) |