Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 128.11 | 130.84 | 128.11 | 130.78 | 2,949,321 | +1.97(+1.53%) |
Jun 29, 2021 | 127.49 | 129.66 | 126.84 | 128.81 | 2,993,840 | +1.77(+1.39%) |
Jun 28, 2021 | 129.67 | 129.90 | 124.90 | 127.05 | 2,265,849 | -2.05(-1.59%) |
Jun 25, 2021 | 126.87 | 131.02 | 125.92 | 129.10 | 5,349,753 | +3.82(+3.05%) |
Jun 24, 2021 | 123.71 | 126.61 | 122.33 | 125.28 | 2,657,336 | +3.94(+3.25%) |
Jun 23, 2021 | 121.25 | 122.34 | 120.53 | 121.34 | 2,101,771 | -0.13(-0.11%) |
Jun 22, 2021 | 120.81 | 121.97 | 119.78 | 121.47 | 2,541,566 | +1.94(+1.63%) |
Jun 21, 2021 | 117.36 | 120.03 | 117.08 | 119.53 | 1,205,685 | +2.98(+2.56%) |
Jun 18, 2021 | 116.46 | 118.08 | 115.19 | 116.55 | 2,375,115 | -1.62(-1.37%) |
Jun 17, 2021 | 122.90 | 123.04 | 116.83 | 118.17 | 1,992,357 | -4.08(-3.33%) |
Jun 16, 2021 | 122.38 | 122.84 | 119.89 | 122.25 | 1,717,585 | -0.22(-0.18%) |
Jun 15, 2021 | 123.67 | 124.21 | 122.14 | 122.47 | 858,284 | -0.71(-0.57%) |
Jun 14, 2021 | 124.56 | 126.00 | 122.75 | 123.18 | 898,606 | -1.44(-1.16%) |
Jun 11, 2021 | 123.29 | 124.87 | 123.29 | 124.62 | 753,528 | +1.98(+1.61%) |
Jun 10, 2021 | 124.27 | 125.12 | 121.53 | 122.64 | 1,047,802 | -1.59(-1.28%) |
Jun 09, 2021 | 126.62 | 127.19 | 123.98 | 124.22 | 1,229,978 | -1.87(-1.48%) |
Jun 08, 2021 | 123.47 | 127.21 | 123.47 | 126.10 | 1,282,561 | +3.11(+2.53%) |
Jun 07, 2021 | 120.69 | 123.45 | 120.69 | 122.99 | 1,235,738 | +2.81(+2.34%) |
Jun 04, 2021 | 120.99 | 121.39 | 119.06 | 120.18 | 1,985,135 | -0.27(-0.22%) |
Jun 03, 2021 | 121.84 | 121.98 | 119.57 | 120.44 | 1,643,460 | -1.90(-1.55%) |
Jun 02, 2021 | 122.76 | 123.19 | 121.39 | 122.34 | 1,912,044 | -0.68(-0.55%) |
Jun 01, 2021 | 129.04 | 129.13 | 122.98 | 123.03 | 1,949,563 | -5.28(-4.12%) |
May 28, 2021 | 127.29 | 128.38 | 125.93 | 128.31 | 1,165,097 | +1.23(+0.97%) |
May 27, 2021 | 128.30 | 128.30 | 126.28 | 127.08 | 1,186,985 | +0.23(+0.18%) |
May 26, 2021 | 126.15 | 127.85 | 126.15 | 126.85 | 1,116,306 | +1.05(+0.83%) |
May 25, 2021 | 127.21 | 127.70 | 125.60 | 125.80 | 1,691,310 | -0.83(-0.66%) |
May 24, 2021 | 127.14 | 127.74 | 126.14 | 126.64 | 1,128,798 | +0.54(+0.43%) |
May 21, 2021 | 127.17 | 128.07 | 125.49 | 126.10 | 2,946,243 | -0.32(-0.26%) |
May 20, 2021 | 125.43 | 126.93 | 125.10 | 126.42 | 1,970,714 | +1.04(+0.83%) |
May 19, 2021 | 122.74 | 125.55 | 121.29 | 125.38 | 1,290,351 | +0.29(+0.23%) |
May 18, 2021 | 124.45 | 127.06 | 123.56 | 125.09 | 1,292,262 | +0.56(+0.45%) |
May 17, 2021 | 124.40 | 124.89 | 123.18 | 124.54 | 866,863 | -0.45(-0.36%) |
May 14, 2021 | 121.64 | 125.55 | 121.58 | 124.99 | 1,282,647 | +4.96(+4.14%) |
May 13, 2021 | 118.36 | 121.00 | 117.68 | 120.02 | 1,124,787 | +1.88(+1.59%) |
May 12, 2021 | 122.16 | 122.72 | 117.61 | 118.14 | 2,351,447 | -4.96(-4.03%) |
May 11, 2021 | 125.00 | 125.00 | 121.72 | 123.11 | 1,553,555 | -2.93(-2.32%) |
May 10, 2021 | 127.66 | 128.19 | 125.89 | 126.03 | 1,208,779 | -1.51(-1.19%) |
May 07, 2021 | 126.42 | 128.89 | 126.09 | 127.55 | 1,104,579 | +0.56(+0.44%) |
May 06, 2021 | 128.92 | 129.18 | 125.36 | 126.98 | 1,264,518 | -0.43(-0.34%) |
May 05, 2021 | 128.28 | 129.22 | 125.34 | 127.41 | 1,347,512 | -1.36(-1.06%) |
May 04, 2021 | 129.27 | 129.27 | 127.27 | 128.78 | 1,599,274 | -0.77(-0.59%) |
May 03, 2021 | 132.14 | 132.76 | 129.39 | 129.55 | 1,088,916 | -1.89(-1.44%) |
Apr 30, 2021 | 131.11 | 132.26 | 129.85 | 131.44 | 1,264,412 | +0.45(+0.34%) |
Apr 29, 2021 | 129.90 | 131.78 | 129.04 | 130.99 | 1,230,343 | +2.10(+1.63%) |
Apr 28, 2021 | 128.28 | 129.64 | 127.06 | 128.88 | 974,675 | +1.08(+0.85%) |
Apr 27, 2021 | 127.22 | 129.17 | 127.21 | 127.80 | 1,361,250 | +0.47(+0.37%) |
Apr 26, 2021 | 130.05 | 130.59 | 126.99 | 127.33 | 1,372,208 | -1.64(-1.27%) |
Apr 23, 2021 | 129.88 | 130.21 | 127.77 | 128.97 | 703,145 | -1.00(-0.77%) |
Apr 22, 2021 | 127.93 | 130.84 | 127.93 | 129.98 | 900,704 | +1.96(+1.53%) |
Apr 21, 2021 | 128.35 | 129.00 | 127.06 | 128.01 | 1,418,826 | -0.04(-0.03%) |
Apr 20, 2021 | 130.07 | 130.47 | 127.01 | 128.05 | 1,100,718 | -2.71(-2.07%) |
Apr 19, 2021 | 131.92 | 132.22 | 130.14 | 130.76 | 1,637,586 | -0.33(-0.25%) |
Apr 16, 2021 | 129.39 | 131.35 | 128.80 | 131.09 | 1,371,128 | +2.83(+2.21%) |
Apr 15, 2021 | 129.93 | 130.02 | 127.68 | 128.26 | 1,625,633 | -0.88(-0.68%) |
Apr 14, 2021 | 128.09 | 130.99 | 128.09 | 129.13 | 1,071,017 | +0.98(+0.77%) |
Apr 13, 2021 | 128.10 | 128.98 | 126.49 | 128.15 | 1,443,975 | -0.57(-0.45%) |
Apr 12, 2021 | 128.43 | 129.94 | 127.60 | 128.72 | 773,381 | +0.53(+0.41%) |
Apr 09, 2021 | 130.97 | 131.20 | 127.33 | 128.19 | 1,496,263 | -2.36(-1.81%) |
Apr 08, 2021 | 130.25 | 130.74 | 128.52 | 130.56 | 1,508,951 | +0.78(+0.60%) |
Apr 07, 2021 | 127.82 | 130.44 | 127.82 | 129.78 | 2,482,198 | +1.15(+0.89%) |
Apr 06, 2021 | 128.00 | 130.98 | 128.00 | 128.63 | 1,650,202 | +0.31(+0.24%) |
Apr 05, 2021 | 130.00 | 131.00 | 127.91 | 128.32 | 1,503,550 | -0.15(-0.12%) |