Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 126.99 | 127.43 | 123.86 | 124.31 | 1,151,490 | -3.83(-2.99%) |
Jun 29, 2021 | 130.83 | 131.99 | 127.42 | 128.14 | 806,958 | -2.87(-2.19%) |
Jun 28, 2021 | 131.38 | 133.99 | 130.07 | 131.01 | 1,144,094 | +2.43(+1.89%) |
Jun 25, 2021 | 129.68 | 130.96 | 126.42 | 128.58 | 2,114,313 | +0.09(+0.07%) |
Jun 24, 2021 | 131.48 | 132.65 | 128.00 | 128.49 | 1,432,785 | -2.48(-1.89%) |
Jun 23, 2021 | 127.91 | 131.66 | 127.50 | 130.97 | 1,194,606 | +3.03(+2.37%) |
Jun 22, 2021 | 128.12 | 129.77 | 127.11 | 127.94 | 984,393 | +0.28(+0.22%) |
Jun 21, 2021 | 126.40 | 128.18 | 122.60 | 127.66 | 1,255,201 | +1.14(+0.90%) |
Jun 18, 2021 | 126.41 | 127.00 | 122.69 | 126.52 | 1,456,442 | -0.38(-0.30%) |
Jun 17, 2021 | 119.83 | 127.93 | 119.78 | 126.90 | 1,518,200 | +6.52(+5.42%) |
Jun 16, 2021 | 122.78 | 123.32 | 116.72 | 120.38 | 1,569,363 | -2.19(-1.79%) |
Jun 15, 2021 | 125.55 | 125.70 | 120.25 | 122.57 | 1,078,630 | -2.44(-1.95%) |
Jun 14, 2021 | 122.95 | 125.96 | 121.00 | 125.01 | 1,161,573 | +3.12(+2.56%) |
Jun 11, 2021 | 121.71 | 124.49 | 119.88 | 121.89 | 1,598,860 | -0.02(-0.02%) |
Jun 10, 2021 | 118.89 | 122.19 | 117.50 | 121.91 | 1,330,484 | +2.71(+2.27%) |
Jun 09, 2021 | 115.56 | 120.00 | 114.77 | 119.20 | 2,026,896 | +5.17(+4.53%) |
Jun 08, 2021 | 113.97 | 116.14 | 111.68 | 114.03 | 1,565,329 | +1.97(+1.76%) |
Jun 07, 2021 | 107.54 | 112.79 | 106.75 | 112.06 | 1,271,140 | +5.23(+4.90%) |
Jun 04, 2021 | 108.60 | 109.81 | 106.64 | 106.83 | 862,803 | -1.08(-1.00%) |
Jun 03, 2021 | 109.76 | 110.85 | 105.40 | 107.91 | 1,065,813 | -1.21(-1.11%) |
Jun 02, 2021 | 108.11 | 109.91 | 107.72 | 109.12 | 1,124,935 | +0.75(+0.69%) |
Jun 01, 2021 | 111.16 | 112.41 | 106.26 | 108.37 | 1,531,558 | -2.16(-1.95%) |
May 28, 2021 | 112.28 | 115.05 | 109.61 | 110.53 | 1,268,167 | -0.66(-0.59%) |
May 27, 2021 | 108.88 | 111.59 | 106.58 | 111.19 | 1,731,056 | +2.15(+1.97%) |
May 26, 2021 | 111.12 | 111.67 | 107.80 | 109.04 | 1,423,533 | -0.84(-0.76%) |
May 25, 2021 | 109.29 | 112.21 | 108.91 | 109.88 | 1,512,029 | +0.40(+0.37%) |
May 24, 2021 | 108.47 | 110.69 | 106.74 | 109.48 | 1,586,641 | +3.19(+3.00%) |
May 21, 2021 | 106.01 | 108.61 | 104.01 | 106.29 | 1,671,647 | +0.55(+0.52%) |
May 20, 2021 | 99.48 | 107.02 | 98.10 | 105.74 | 3,361,878 | +8.88(+9.17%) |
May 19, 2021 | 95.10 | 97.84 | 93.64 | 96.86 | 1,669,417 | +0.28(+0.29%) |
May 18, 2021 | 95.30 | 101.77 | 93.83 | 96.58 | 2,262,328 | +1.91(+2.02%) |
May 17, 2021 | 95.81 | 96.31 | 92.42 | 94.67 | 1,112,556 | -2.07(-2.14%) |
May 14, 2021 | 95.03 | 99.29 | 94.56 | 96.74 | 1,407,911 | +3.08(+3.29%) |
May 13, 2021 | 97.93 | 99.24 | 89.90 | 93.66 | 2,169,591 | -2.45(-2.55%) |
May 12, 2021 | 95.84 | 98.10 | 93.36 | 96.11 | 3,011,629 | -1.89(-1.93%) |
May 11, 2021 | 94.94 | 101.41 | 93.04 | 98.00 | 2,632,607 | -0.84(-0.85%) |
May 10, 2021 | 104.40 | 104.40 | 98.21 | 98.84 | 2,636,601 | -5.66(-5.42%) |
May 07, 2021 | 106.47 | 110.73 | 104.27 | 104.50 | 1,682,012 | -3.51(-3.25%) |
May 06, 2021 | 108.81 | 110.00 | 104.32 | 108.01 | 2,233,557 | -2.64(-2.39%) |
May 05, 2021 | 117.56 | 119.55 | 109.73 | 110.65 | 2,456,701 | -5.37(-4.63%) |
May 04, 2021 | 125.46 | 125.46 | 113.38 | 116.02 | 3,124,249 | -9.51(-7.58%) |
May 03, 2021 | 131.09 | 131.09 | 125.35 | 125.53 | 1,133,495 | -6.29(-4.77%) |
Apr 30, 2021 | 132.39 | 133.82 | 130.99 | 131.82 | 731,700 | -1.20(-0.90%) |
Apr 29, 2021 | 137.29 | 137.29 | 132.13 | 133.02 | 617,814 | -2.90(-2.13%) |
Apr 28, 2021 | 137.01 | 137.62 | 134.14 | 135.92 | 672,890 | -2.49(-1.80%) |
Apr 27, 2021 | 139.51 | 140.18 | 136.89 | 138.41 | 823,990 | -0.86(-0.62%) |
Apr 26, 2021 | 135.00 | 139.87 | 133.52 | 139.27 | 1,468,494 | +5.31(+3.96%) |
Apr 23, 2021 | 130.39 | 134.40 | 129.65 | 133.96 | 719,600 | +3.99(+3.07%) |
Apr 22, 2021 | 128.11 | 132.17 | 128.10 | 129.97 | 757,127 | +1.22(+0.95%) |
Apr 21, 2021 | 126.07 | 129.57 | 123.83 | 128.75 | 1,028,302 | +3.13(+2.49%) |
Apr 20, 2021 | 127.54 | 128.51 | 124.00 | 125.62 | 857,164 | -1.91(-1.50%) |
Apr 19, 2021 | 127.62 | 130.58 | 123.50 | 127.53 | 1,255,066 | -2.51(-1.93%) |
Apr 16, 2021 | 131.04 | 131.04 | 127.22 | 130.04 | 780,600 | -0.48(-0.37%) |
Apr 15, 2021 | 128.00 | 131.20 | 128.00 | 130.52 | 741,263 | +3.38(+2.66%) |
Apr 14, 2021 | 130.87 | 131.59 | 127.07 | 127.14 | 1,112,875 | -0.86(-0.67%) |
Apr 13, 2021 | 126.00 | 129.30 | 125.47 | 128.00 | 1,712,651 | +3.06(+2.45%) |
Apr 12, 2021 | 124.00 | 125.94 | 123.18 | 124.94 | 1,143,172 | -0.60(-0.48%) |
Apr 09, 2021 | 128.16 | 128.50 | 123.50 | 125.54 | 1,219,400 | -2.96(-2.30%) |
Apr 08, 2021 | 131.20 | 132.48 | 128.45 | 128.50 | 1,237,815 | -0.68(-0.53%) |
Apr 07, 2021 | 136.10 | 136.54 | 128.80 | 129.18 | 1,092,108 | -7.28(-5.33%) |
Apr 06, 2021 | 132.50 | 137.60 | 132.09 | 136.46 | 887,706 | +2.71(+2.03%) |
Apr 05, 2021 | 135.30 | 136.21 | 130.65 | 133.75 | 643,308 | +1.17(+0.88%) |