Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 133.04 | 133.13 | 130.83 | 132.31 | 849,159 | -0.35(-0.26%) |
Jun 29, 2021 | 130.64 | 133.53 | 130.33 | 132.66 | 1,330,765 | +1.54(+1.18%) |
Jun 28, 2021 | 129.69 | 131.82 | 128.88 | 131.12 | 1,406,226 | +3.16(+2.47%) |
Jun 25, 2021 | 129.83 | 131.07 | 126.77 | 127.96 | 2,645,751 | -1.05(-0.81%) |
Jun 24, 2021 | 127.11 | 129.38 | 126.74 | 129.00 | 1,356,523 | +3.37(+2.68%) |
Jun 23, 2021 | 124.10 | 126.27 | 124.10 | 125.64 | 924,757 | +1.23(+0.98%) |
Jun 22, 2021 | 124.50 | 125.15 | 123.04 | 124.41 | 1,330,147 | -0.26(-0.21%) |
Jun 21, 2021 | 123.77 | 124.81 | 122.63 | 124.67 | 1,609,522 | +1.34(+1.09%) |
Jun 18, 2021 | 126.36 | 127.73 | 122.01 | 123.32 | 2,805,518 | -4.67(-3.65%) |
Jun 17, 2021 | 126.35 | 128.42 | 125.27 | 128.00 | 1,397,060 | +1.29(+1.02%) |
Jun 16, 2021 | 129.65 | 130.58 | 125.60 | 126.70 | 1,065,012 | -2.00(-1.56%) |
Jun 15, 2021 | 129.80 | 130.92 | 128.25 | 128.71 | 1,111,722 | -1.16(-0.89%) |
Jun 14, 2021 | 126.42 | 129.92 | 126.11 | 129.86 | 1,047,696 | +3.46(+2.73%) |
Jun 11, 2021 | 127.09 | 127.10 | 124.90 | 126.41 | 1,516,254 | +0.11(+0.09%) |
Jun 10, 2021 | 123.15 | 126.63 | 122.66 | 126.30 | 1,881,138 | +3.12(+2.53%) |
Jun 09, 2021 | 125.24 | 126.86 | 123.14 | 123.18 | 1,261,340 | -2.04(-1.63%) |
Jun 08, 2021 | 130.21 | 130.87 | 123.66 | 125.22 | 1,954,223 | -3.97(-3.07%) |
Jun 07, 2021 | 129.73 | 130.07 | 128.54 | 129.19 | 720,123 | -0.87(-0.67%) |
Jun 04, 2021 | 126.00 | 130.36 | 125.58 | 130.06 | 1,051,914 | +3.32(+2.62%) |
Jun 03, 2021 | 127.42 | 128.04 | 125.37 | 126.74 | 1,155,192 | -2.66(-2.05%) |
Jun 02, 2021 | 128.64 | 130.43 | 127.75 | 129.40 | 813,758 | +0.23(+0.18%) |
Jun 01, 2021 | 131.83 | 133.69 | 128.64 | 129.17 | 1,104,504 | -1.55(-1.19%) |
May 28, 2021 | 129.39 | 131.31 | 129.01 | 130.72 | 1,226,943 | +1.74(+1.35%) |
May 27, 2021 | 126.65 | 129.51 | 125.78 | 128.98 | 1,621,369 | +1.51(+1.19%) |
May 26, 2021 | 127.53 | 128.90 | 125.60 | 127.47 | 938,309 | +0.52(+0.41%) |
May 25, 2021 | 127.02 | 128.78 | 126.21 | 126.95 | 1,078,701 | +0.93(+0.74%) |
May 24, 2021 | 124.70 | 126.63 | 124.65 | 126.02 | 1,283,448 | +2.78(+2.26%) |
May 21, 2021 | 124.85 | 125.27 | 122.07 | 123.24 | 1,907,736 | -1.73(-1.38%) |
May 20, 2021 | 121.61 | 125.59 | 121.53 | 124.96 | 1,194,328 | +4.16(+3.44%) |
May 19, 2021 | 114.48 | 121.37 | 113.51 | 120.81 | 1,586,042 | +3.59(+3.06%) |
May 18, 2021 | 119.96 | 120.80 | 117.12 | 117.22 | 1,115,317 | -1.08(-0.91%) |
May 17, 2021 | 119.14 | 119.31 | 115.96 | 118.29 | 1,142,263 | -2.46(-2.03%) |
May 14, 2021 | 116.92 | 121.81 | 116.43 | 120.75 | 1,154,646 | +5.04(+4.36%) |
May 13, 2021 | 114.87 | 117.21 | 114.38 | 115.71 | 1,513,013 | +2.61(+2.30%) |
May 12, 2021 | 116.89 | 118.50 | 112.67 | 113.10 | 1,946,315 | -6.82(-5.69%) |
May 11, 2021 | 114.78 | 120.58 | 114.15 | 119.92 | 1,913,224 | -0.33(-0.27%) |
May 10, 2021 | 124.89 | 124.89 | 120.12 | 120.25 | 2,480,740 | -6.25(-4.94%) |
May 07, 2021 | 125.78 | 127.01 | 124.96 | 126.49 | 1,286,647 | +2.20(+1.77%) |
May 06, 2021 | 122.22 | 124.49 | 120.04 | 124.29 | 1,374,981 | +1.40(+1.14%) |
May 05, 2021 | 123.42 | 124.38 | 120.74 | 122.89 | 1,176,292 | +1.51(+1.24%) |
May 04, 2021 | 120.74 | 121.54 | 118.08 | 121.38 | 1,380,248 | -1.97(-1.60%) |
May 03, 2021 | 124.67 | 125.74 | 122.14 | 123.36 | 1,075,592 | -0.09(-0.07%) |
Apr 30, 2021 | 126.34 | 126.90 | 122.80 | 123.44 | 1,711,378 | -5.66(-4.38%) |
Apr 29, 2021 | 132.03 | 132.16 | 126.86 | 129.10 | 1,232,180 | -1.57(-1.20%) |
Apr 28, 2021 | 136.90 | 137.46 | 129.43 | 130.67 | 2,707,878 | +1.28(+0.99%) |
Apr 27, 2021 | 132.50 | 133.78 | 129.36 | 129.39 | 1,799,116 | -2.30(-1.75%) |
Apr 26, 2021 | 129.74 | 131.93 | 129.29 | 131.69 | 1,228,834 | +1.88(+1.44%) |
Apr 23, 2021 | 127.59 | 130.13 | 126.48 | 129.81 | 1,274,161 | +5.14(+4.12%) |
Apr 22, 2021 | 128.08 | 128.47 | 123.76 | 124.67 | 1,427,919 | -3.57(-2.79%) |
Apr 21, 2021 | 122.66 | 128.37 | 121.96 | 128.24 | 1,535,378 | +5.60(+4.56%) |
Apr 20, 2021 | 123.92 | 125.31 | 121.09 | 122.64 | 1,293,056 | -2.02(-1.62%) |
Apr 19, 2021 | 126.91 | 127.47 | 123.15 | 124.67 | 1,545,083 | -3.12(-2.44%) |
Apr 16, 2021 | 129.83 | 130.69 | 127.66 | 127.79 | 1,521,191 | -1.69(-1.30%) |
Apr 15, 2021 | 128.66 | 129.91 | 126.36 | 129.47 | 1,633,967 | +3.06(+2.42%) |
Apr 14, 2021 | 127.32 | 129.69 | 125.86 | 126.42 | 938,219 | -0.90(-0.71%) |
Apr 13, 2021 | 130.03 | 130.26 | 125.56 | 127.31 | 1,581,262 | -1.41(-1.10%) |
Apr 12, 2021 | 130.46 | 130.69 | 127.56 | 128.72 | 1,633,427 | -2.60(-1.98%) |
Apr 09, 2021 | 131.00 | 132.31 | 129.65 | 131.32 | 1,171,113 | -0.85(-0.64%) |
Apr 08, 2021 | 131.94 | 132.55 | 130.53 | 132.17 | 1,517,587 | +2.11(+1.62%) |
Apr 07, 2021 | 129.86 | 131.65 | 128.75 | 130.06 | 1,336,016 | -0.59(-0.45%) |
Apr 06, 2021 | 130.49 | 133.06 | 128.53 | 130.65 | 2,018,231 | -0.30(-0.23%) |
Apr 05, 2021 | 128.85 | 132.02 | 126.33 | 130.94 | 2,039,857 | +3.82(+3.00%) |