Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 133.72 | 134.94 | 133.43 | 134.50 | 64,376,480 | +0.62(+0.46%) |
Jun 29, 2021 | 132.38 | 134.04 | 131.94 | 133.88 | 65,731,476 | +1.52(+1.15%) |
Jun 28, 2021 | 131.01 | 132.82 | 130.96 | 132.36 | 63,213,528 | +1.64(+1.25%) |
Jun 25, 2021 | 131.06 | 131.49 | 130.43 | 130.72 | 72,078,056 | -0.29(-0.22%) |
Jun 24, 2021 | 132.04 | 132.22 | 130.54 | 131.01 | 69,928,456 | -0.28(-0.22%) |
Jun 23, 2021 | 131.37 | 131.91 | 130.84 | 131.30 | 61,270,152 | -0.26(-0.20%) |
Jun 22, 2021 | 129.76 | 131.67 | 129.26 | 131.56 | 76,103,448 | +1.64(+1.26%) |
Jun 21, 2021 | 127.96 | 130.03 | 126.89 | 129.92 | 81,067,824 | +1.81(+1.41%) |
Jun 18, 2021 | 128.36 | 129.15 | 127.90 | 128.12 | 110,945,568 | -1.31(-1.01%) |
Jun 17, 2021 | 127.47 | 130.17 | 127.32 | 129.42 | 98,442,128 | +1.61(+1.26%) |
Jun 16, 2021 | 128.03 | 128.54 | 126.15 | 127.81 | 93,416,288 | +0.50(+0.39%) |
Jun 15, 2021 | 127.61 | 128.25 | 127.09 | 127.31 | 63,855,256 | -0.83(-0.64%) |
Jun 14, 2021 | 125.53 | 128.20 | 124.79 | 128.14 | 98,613,536 | +3.07(+2.46%) |
Jun 11, 2021 | 124.26 | 125.15 | 123.84 | 125.06 | 54,501,052 | +1.22(+0.98%) |
Jun 10, 2021 | 124.74 | 125.89 | 123.68 | 123.84 | 72,436,168 | -1.00(-0.80%) |
Jun 09, 2021 | 124.93 | 125.46 | 124.25 | 124.85 | 57,890,264 | +0.38(+0.31%) |
Jun 08, 2021 | 124.33 | 126.15 | 123.94 | 124.46 | 75,731,992 | +0.83(+0.67%) |
Jun 07, 2021 | 123.90 | 124.05 | 122.59 | 123.64 | 72,296,528 | +0.01(+0.01%) |
Jun 04, 2021 | 121.84 | 123.89 | 121.63 | 123.63 | 76,543,848 | +2.31(+1.90%) |
Jun 03, 2021 | 122.44 | 122.61 | 120.92 | 121.32 | 77,532,256 | -1.49(-1.21%) |
Jun 02, 2021 | 122.05 | 122.99 | 121.82 | 122.81 | 60,316,608 | +0.77(+0.63%) |
Jun 01, 2021 | 122.83 | 123.10 | 121.71 | 122.05 | 69,033,744 | -0.32(-0.26%) |
May 28, 2021 | 123.31 | 123.54 | 122.31 | 122.37 | 72,615,064 | -0.66(-0.53%) |
May 27, 2021 | 124.17 | 125.35 | 122.83 | 123.03 | 96,283,952 | -1.54(-1.24%) |
May 26, 2021 | 124.68 | 125.10 | 124.15 | 124.57 | 57,576,896 | -0.05(-0.04%) |
May 25, 2021 | 125.53 | 126.02 | 124.05 | 124.62 | 73,280,848 | -0.20(-0.16%) |
May 24, 2021 | 123.75 | 125.64 | 123.68 | 124.82 | 64,190,628 | +1.64(+1.33%) |
May 21, 2021 | 125.53 | 125.70 | 122.96 | 123.18 | 80,745,392 | -1.85(-1.48%) |
May 20, 2021 | 122.98 | 125.43 | 122.85 | 125.02 | 78,198,136 | +2.57(+2.10%) |
May 19, 2021 | 120.95 | 122.67 | 120.68 | 122.45 | 94,257,784 | -0.16(-0.13%) |
May 18, 2021 | 124.29 | 124.71 | 122.54 | 122.61 | 64,377,064 | -1.39(-1.12%) |
May 17, 2021 | 124.54 | 124.65 | 122.92 | 124.00 | 75,551,856 | -1.16(-0.93%) |
May 14, 2021 | 123.98 | 125.59 | 123.59 | 125.16 | 83,415,856 | +2.44(+1.98%) |
May 13, 2021 | 122.34 | 123.89 | 122.03 | 122.73 | 107,724,920 | +2.16(+1.79%) |
May 12, 2021 | 121.18 | 122.40 | 120.06 | 120.56 | 114,097,448 | -3.08(-2.49%) |
May 11, 2021 | 121.28 | 124.00 | 120.56 | 123.65 | 128,403,624 | -0.92(-0.74%) |
May 10, 2021 | 127.09 | 127.21 | 124.53 | 124.57 | 89,597,104 | -3.30(-2.58%) |
May 07, 2021 | 128.50 | 128.90 | 127.15 | 127.87 | 80,417,336 | +0.68(+0.53%) |
May 06, 2021 | 125.38 | 127.20 | 124.64 | 127.19 | 79,602,480 | +1.61(+1.28%) |
May 05, 2021 | 126.67 | 127.89 | 125.46 | 125.59 | 85,588,240 | +0.25(+0.20%) |
May 04, 2021 | 128.62 | 128.91 | 124.21 | 125.34 | 140,215,072 | -4.60(-3.54%) |
May 03, 2021 | 129.45 | 131.44 | 129.24 | 129.94 | 76,587,336 | +1.06(+0.82%) |
Apr 30, 2021 | 129.19 | 130.94 | 128.49 | 128.88 | 112,037,832 | -1.98(-1.51%) |
Apr 29, 2021 | 133.79 | 134.38 | 129.85 | 130.86 | 153,939,152 | -0.10(-0.07%) |
Apr 28, 2021 | 131.68 | 132.37 | 130.47 | 130.96 | 109,498,976 | -0.79(-0.60%) |
Apr 27, 2021 | 132.36 | 132.75 | 131.48 | 131.75 | 67,299,184 | -0.32(-0.24%) |
Apr 26, 2021 | 132.18 | 132.41 | 130.94 | 132.08 | 68,182,712 | +0.39(+0.30%) |
Apr 23, 2021 | 129.57 | 132.47 | 129.57 | 131.68 | 80,333,016 | +2.33(+1.80%) |
Apr 22, 2021 | 130.43 | 131.52 | 128.83 | 129.35 | 86,209,072 | -1.53(-1.17%) |
Apr 21, 2021 | 129.76 | 131.13 | 128.72 | 130.88 | 70,141,784 | +0.38(+0.29%) |
Apr 20, 2021 | 132.37 | 132.87 | 129.22 | 130.50 | 96,621,304 | -1.70(-1.28%) |
Apr 19, 2021 | 130.89 | 132.81 | 130.72 | 132.19 | 96,062,528 | +0.67(+0.51%) |
Apr 16, 2021 | 131.66 | 132.03 | 130.66 | 131.53 | 86,622,016 | -0.33(-0.25%) |
Apr 15, 2021 | 131.19 | 132.35 | 131.02 | 131.86 | 91,096,488 | +2.42(+1.87%) |
Apr 14, 2021 | 132.29 | 132.35 | 129.07 | 129.44 | 88,906,968 | -2.35(-1.79%) |
Apr 13, 2021 | 129.84 | 132.02 | 129.34 | 131.79 | 92,972,464 | +3.13(+2.43%) |
Apr 12, 2021 | 129.92 | 130.24 | 128.07 | 128.66 | 93,163,320 | -1.72(-1.32%) |
Apr 09, 2021 | 127.25 | 130.43 | 126.93 | 130.38 | 108,822,032 | +2.58(+2.02%) |
Apr 08, 2021 | 126.42 | 127.83 | 126.00 | 127.80 | 90,499,976 | +2.41(+1.92%) |
Apr 07, 2021 | 123.36 | 125.41 | 122.68 | 125.39 | 85,002,112 | +1.66(+1.34%) |
Apr 06, 2021 | 124.02 | 124.64 | 123.18 | 123.73 | 81,720,464 | +0.30(+0.25%) |
Apr 05, 2021 | 121.44 | 123.68 | 120.66 | 123.43 | 90,265,096 | +2.84(+2.36%) |