Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 138.68 | 139.14 | 137.20 | 137.55 | 308,474 | -1.00(-0.72%) |
Jun 29, 2021 | 138.59 | 138.65 | 136.87 | 138.55 | 336,796 | +0.43(+0.31%) |
Jun 28, 2021 | 139.02 | 139.06 | 137.42 | 138.12 | 346,888 | -0.48(-0.35%) |
Jun 25, 2021 | 138.80 | 140.07 | 137.53 | 138.60 | 735,618 | -0.24(-0.17%) |
Jun 24, 2021 | 139.45 | 140.57 | 138.04 | 138.84 | 402,056 | +0.44(+0.32%) |
Jun 23, 2021 | 136.75 | 138.82 | 136.75 | 138.40 | 441,598 | +1.98(+1.45%) |
Jun 22, 2021 | 136.54 | 137.83 | 134.53 | 136.42 | 405,653 | +0.58(+0.43%) |
Jun 21, 2021 | 131.71 | 136.09 | 131.40 | 135.84 | 438,295 | +4.35(+3.31%) |
Jun 18, 2021 | 132.48 | 134.25 | 131.00 | 131.49 | 645,389 | -2.10(-1.57%) |
Jun 17, 2021 | 132.96 | 135.68 | 132.42 | 133.59 | 513,008 | +0.26(+0.20%) |
Jun 16, 2021 | 130.84 | 133.94 | 129.86 | 133.33 | 1,705,297 | +3.06(+2.35%) |
Jun 15, 2021 | 129.04 | 130.31 | 125.61 | 130.27 | 1,551,567 | +1.25(+0.97%) |
Jun 14, 2021 | 129.44 | 129.44 | 127.57 | 129.02 | 347,966 | -0.06(-0.05%) |
Jun 11, 2021 | 128.59 | 129.15 | 127.72 | 129.08 | 293,317 | +1.54(+1.21%) |
Jun 10, 2021 | 128.20 | 128.98 | 127.16 | 127.54 | 282,697 | -0.05(-0.04%) |
Jun 09, 2021 | 129.29 | 129.66 | 127.46 | 127.59 | 565,384 | -1.55(-1.20%) |
Jun 08, 2021 | 128.06 | 129.87 | 128.06 | 129.14 | 293,582 | +0.96(+0.75%) |
Jun 07, 2021 | 127.18 | 128.86 | 126.31 | 128.18 | 358,310 | +0.86(+0.68%) |
Jun 04, 2021 | 127.70 | 129.00 | 127.00 | 127.32 | 355,784 | +0.39(+0.31%) |
Jun 03, 2021 | 125.53 | 127.23 | 125.30 | 126.93 | 1,416,487 | +0.58(+0.46%) |
Jun 02, 2021 | 126.51 | 127.44 | 125.55 | 126.35 | 287,651 | -0.16(-0.13%) |
Jun 01, 2021 | 124.84 | 126.74 | 124.08 | 126.51 | 691,154 | +1.98(+1.59%) |
May 28, 2021 | 125.75 | 126.40 | 124.38 | 124.53 | 983,127 | -1.10(-0.88%) |
May 27, 2021 | 127.23 | 127.23 | 125.43 | 125.63 | 310,658 | -0.61(-0.48%) |
May 26, 2021 | 125.37 | 126.94 | 124.75 | 126.24 | 284,686 | +1.25(+1.00%) |
May 25, 2021 | 128.32 | 128.93 | 124.51 | 124.99 | 290,171 | -2.61(-2.05%) |
May 24, 2021 | 126.69 | 128.24 | 126.69 | 127.60 | 262,063 | +1.71(+1.36%) |
May 21, 2021 | 127.00 | 128.61 | 125.10 | 125.89 | 906,576 | -0.05(-0.04%) |
May 20, 2021 | 125.42 | 127.28 | 125.00 | 125.94 | 366,993 | +0.50(+0.40%) |
May 19, 2021 | 121.80 | 125.62 | 120.94 | 125.44 | 388,117 | +1.01(+0.81%) |
May 18, 2021 | 125.46 | 126.23 | 123.80 | 124.43 | 221,959 | -0.76(-0.61%) |
May 17, 2021 | 125.21 | 126.67 | 124.78 | 125.19 | 355,606 | -0.02(-0.02%) |
May 14, 2021 | 123.34 | 125.61 | 123.03 | 125.21 | 467,387 | +3.16(+2.59%) |
May 13, 2021 | 121.27 | 123.00 | 120.30 | 122.05 | 623,116 | +0.96(+0.79%) |
May 12, 2021 | 122.19 | 123.53 | 120.84 | 121.09 | 426,512 | -1.74(-1.42%) |
May 11, 2021 | 122.10 | 125.00 | 121.03 | 122.83 | 563,853 | +3.12(+2.61%) |
May 10, 2021 | 121.48 | 122.92 | 119.67 | 119.71 | 447,944 | -2.39(-1.96%) |
May 07, 2021 | 119.02 | 122.37 | 116.68 | 122.10 | 378,772 | +4.23(+3.59%) |
May 06, 2021 | 117.25 | 117.99 | 115.61 | 117.87 | 513,980 | +0.17(+0.14%) |
May 05, 2021 | 120.32 | 121.67 | 117.11 | 117.70 | 676,321 | -1.75(-1.47%) |
May 04, 2021 | 121.17 | 121.64 | 118.15 | 119.45 | 533,204 | -2.60(-2.13%) |
May 03, 2021 | 121.91 | 123.49 | 120.72 | 122.05 | 366,077 | +1.05(+0.87%) |
Apr 30, 2021 | 122.00 | 122.38 | 118.50 | 121.00 | 1,694,400 | -1.65(-1.35%) |
Apr 29, 2021 | 122.92 | 124.06 | 120.28 | 122.65 | 1,611,386 | +0.65(+0.53%) |
Apr 28, 2021 | 122.28 | 123.75 | 121.68 | 122.00 | 298,069 | -0.28(-0.23%) |
Apr 27, 2021 | 120.65 | 123.23 | 119.81 | 122.28 | 311,437 | +0.98(+0.81%) |
Apr 26, 2021 | 125.34 | 126.45 | 121.14 | 121.30 | 1,333,750 | -3.73(-2.98%) |
Apr 23, 2021 | 120.06 | 125.05 | 119.43 | 125.03 | 2,514,600 | +4.74(+3.94%) |
Apr 22, 2021 | 119.19 | 121.79 | 118.00 | 120.29 | 533,955 | +1.94(+1.64%) |
Apr 21, 2021 | 127.31 | 128.71 | 117.81 | 118.35 | 1,083,972 | -11.01(-8.51%) |
Apr 20, 2021 | 130.10 | 135.24 | 129.22 | 129.36 | 5,274,462 | +1.33(+1.04%) |
Apr 19, 2021 | 127.24 | 129.07 | 127.08 | 128.03 | 463,124 | +0.06(+0.05%) |
Apr 16, 2021 | 128.45 | 129.22 | 126.74 | 127.97 | 396,700 | -0.19(-0.15%) |
Apr 15, 2021 | 126.43 | 128.22 | 125.34 | 128.16 | 362,743 | +3.04(+2.43%) |
Apr 14, 2021 | 123.81 | 126.31 | 123.81 | 125.12 | 242,747 | +0.79(+0.64%) |
Apr 13, 2021 | 121.61 | 124.50 | 121.61 | 124.33 | 284,111 | +2.74(+2.25%) |
Apr 12, 2021 | 122.77 | 123.14 | 121.07 | 121.59 | 313,737 | -1.63(-1.32%) |
Apr 09, 2021 | 123.00 | 123.69 | 122.27 | 123.22 | 484,200 | +0.24(+0.20%) |
Apr 08, 2021 | 120.36 | 123.47 | 120.35 | 122.98 | 365,899 | +3.56(+2.98%) |
Apr 07, 2021 | 122.26 | 122.75 | 119.20 | 119.42 | 234,528 | -1.99(-1.64%) |
Apr 06, 2021 | 119.23 | 122.04 | 119.23 | 121.41 | 328,995 | +1.26(+1.05%) |
Apr 05, 2021 | 121.48 | 122.00 | 119.49 | 120.15 | 307,740 | -0.88(-0.73%) |