Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 128.07 | 129.34 | 128.07 | 128.94 | 57,914 | +0.42(+0.33%) |
Jun 29, 2021 | 128.73 | 128.83 | 128.06 | 128.52 | 57,823 | -0.38(-0.30%) |
Jun 28, 2021 | 129.79 | 129.79 | 128.59 | 128.90 | 84,283 | -0.57(-0.44%) |
Jun 25, 2021 | 129.04 | 130.50 | 128.60 | 129.47 | 416,063 | +0.19(+0.14%) |
Jun 24, 2021 | 128.14 | 129.81 | 128.13 | 129.29 | 214,276 | +1.36(+1.06%) |
Jun 23, 2021 | 128.92 | 128.92 | 127.60 | 127.93 | 117,938 | -1.29(-1.00%) |
Jun 22, 2021 | 129.53 | 129.77 | 128.40 | 129.22 | 66,301 | -0.32(-0.25%) |
Jun 21, 2021 | 127.84 | 130.14 | 127.84 | 129.54 | 142,365 | +2.07(+1.63%) |
Jun 18, 2021 | 128.06 | 128.90 | 127.25 | 127.47 | 187,688 | -1.89(-1.46%) |
Jun 17, 2021 | 131.05 | 131.10 | 128.04 | 129.36 | 111,556 | -2.20(-1.67%) |
Jun 16, 2021 | 130.54 | 131.74 | 130.02 | 131.56 | 133,667 | +0.59(+0.45%) |
Jun 15, 2021 | 130.05 | 130.97 | 129.25 | 130.97 | 93,983 | +1.00(+0.77%) |
Jun 14, 2021 | 129.96 | 130.14 | 128.50 | 129.97 | 90,778 | +0.16(+0.12%) |
Jun 11, 2021 | 130.00 | 130.53 | 127.78 | 129.81 | 68,693 | -0.31(-0.24%) |
Jun 10, 2021 | 131.61 | 131.77 | 130.00 | 130.12 | 102,352 | -0.89(-0.68%) |
Jun 09, 2021 | 130.38 | 131.21 | 129.83 | 131.02 | 152,180 | +0.42(+0.32%) |
Jun 08, 2021 | 129.76 | 130.66 | 128.58 | 130.59 | 95,066 | +0.63(+0.48%) |
Jun 07, 2021 | 130.94 | 131.14 | 128.74 | 129.97 | 220,693 | -0.50(-0.38%) |
Jun 04, 2021 | 130.24 | 131.12 | 129.39 | 130.47 | 66,182 | +0.77(+0.59%) |
Jun 03, 2021 | 129.50 | 129.98 | 127.87 | 129.70 | 67,916 | +0.14(+0.11%) |
Jun 02, 2021 | 131.46 | 131.46 | 128.39 | 129.56 | 127,934 | -1.36(-1.04%) |
Jun 01, 2021 | 129.68 | 131.32 | 127.73 | 130.92 | 127,883 | +2.23(+1.73%) |
May 28, 2021 | 128.63 | 128.79 | 127.70 | 128.69 | 68,176 | -0.08(-0.06%) |
May 27, 2021 | 128.49 | 129.76 | 127.71 | 128.77 | 151,492 | +0.72(+0.56%) |
May 26, 2021 | 125.92 | 128.48 | 125.75 | 128.05 | 130,147 | +1.96(+1.55%) |
May 25, 2021 | 126.89 | 127.60 | 125.70 | 126.09 | 74,170 | -0.97(-0.76%) |
May 24, 2021 | 127.05 | 127.93 | 126.17 | 127.07 | 87,576 | +0.02(+0.01%) |
May 21, 2021 | 128.16 | 128.16 | 126.03 | 127.05 | 106,427 | -0.15(-0.12%) |
May 20, 2021 | 129.11 | 129.45 | 126.22 | 127.19 | 119,862 | -2.20(-1.70%) |
May 19, 2021 | 129.46 | 130.39 | 128.59 | 129.40 | 139,509 | +0.16(+0.12%) |
May 18, 2021 | 128.82 | 129.85 | 127.75 | 129.24 | 170,589 | +0.54(+0.42%) |
May 17, 2021 | 130.28 | 131.62 | 128.47 | 128.70 | 84,990 | -2.20(-1.68%) |
May 14, 2021 | 131.15 | 132.21 | 129.69 | 130.90 | 74,139 | +0.05(+0.04%) |
May 13, 2021 | 126.42 | 131.06 | 126.42 | 130.85 | 146,340 | +4.84(+3.84%) |
May 12, 2021 | 127.51 | 128.88 | 125.86 | 126.01 | 86,699 | -2.09(-1.63%) |
May 11, 2021 | 126.35 | 128.98 | 125.83 | 128.10 | 48,735 | +0.92(+0.73%) |
May 10, 2021 | 128.78 | 129.92 | 127.16 | 127.17 | 98,164 | -2.08(-1.61%) |
May 07, 2021 | 130.78 | 130.78 | 128.70 | 129.26 | 78,445 | -1.31(-1.00%) |
May 06, 2021 | 129.67 | 131.15 | 124.71 | 130.56 | 128,423 | +0.28(+0.21%) |
May 05, 2021 | 131.63 | 131.63 | 127.97 | 130.29 | 88,450 | -0.95(-0.73%) |
May 04, 2021 | 128.05 | 131.34 | 127.71 | 131.24 | 162,494 | +3.10(+2.42%) |
May 03, 2021 | 125.31 | 128.87 | 124.19 | 128.14 | 366,067 | +3.19(+2.56%) |
Apr 30, 2021 | 121.40 | 126.16 | 121.40 | 124.94 | 183,335 | +2.52(+2.06%) |
Apr 29, 2021 | 122.90 | 122.90 | 120.66 | 122.42 | 83,513 | -0.34(-0.28%) |
Apr 28, 2021 | 122.04 | 122.91 | 121.50 | 122.77 | 97,631 | +0.94(+0.77%) |
Apr 27, 2021 | 122.02 | 122.02 | 120.41 | 121.82 | 90,187 | -0.20(-0.16%) |
Apr 26, 2021 | 123.15 | 123.15 | 121.51 | 122.02 | 107,101 | +0.00(+0.00%) |
Apr 23, 2021 | 118.10 | 122.53 | 117.48 | 122.02 | 113,808 | +4.26(+3.62%) |
Apr 22, 2021 | 119.59 | 119.59 | 117.60 | 117.75 | 118,525 | -1.62(-1.36%) |
Apr 21, 2021 | 119.04 | 120.68 | 118.74 | 119.38 | 116,327 | +0.47(+0.40%) |
Apr 20, 2021 | 119.24 | 120.71 | 118.28 | 118.90 | 83,161 | -1.02(-0.85%) |
Apr 19, 2021 | 120.86 | 122.10 | 119.26 | 119.93 | 78,608 | -0.75(-0.62%) |
Apr 16, 2021 | 121.01 | 121.38 | 120.15 | 120.67 | 123,071 | +0.73(+0.61%) |
Apr 15, 2021 | 120.47 | 120.60 | 118.97 | 119.94 | 111,859 | +0.31(+0.26%) |
Apr 14, 2021 | 119.81 | 121.55 | 119.19 | 119.63 | 105,851 | -0.36(-0.30%) |
Apr 13, 2021 | 119.24 | 120.38 | 117.26 | 119.99 | 225,680 | +0.94(+0.79%) |
Apr 12, 2021 | 119.23 | 120.33 | 118.77 | 119.05 | 110,509 | -0.08(-0.07%) |
Apr 09, 2021 | 118.61 | 120.35 | 117.66 | 119.13 | 178,449 | +0.66(+0.56%) |
Apr 08, 2021 | 119.12 | 119.19 | 117.90 | 118.47 | 154,584 | -0.27(-0.22%) |
Apr 07, 2021 | 123.07 | 123.07 | 118.69 | 118.74 | 149,697 | -4.46(-3.62%) |
Apr 06, 2021 | 124.65 | 124.76 | 122.54 | 123.20 | 110,014 | -1.07(-0.86%) |
Apr 05, 2021 | 124.58 | 126.39 | 123.48 | 124.27 | 123,732 | +0.13(+0.10%) |