Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 133.89 | 135.09 | 133.41 | 134.44 | 6,852,885 | +0.29(+0.22%) |
Jun 29, 2021 | 131.33 | 134.46 | 130.98 | 134.15 | 7,319,851 | +2.73(+2.08%) |
Jun 28, 2021 | 130.02 | 131.84 | 129.78 | 131.42 | 7,064,257 | +1.95(+1.50%) |
Jun 25, 2021 | 130.22 | 131.18 | 128.83 | 129.47 | 8,451,355 | -0.25(-0.20%) |
Jun 24, 2021 | 128.50 | 130.28 | 128.25 | 129.72 | 8,442,291 | +2.26(+1.77%) |
Jun 23, 2021 | 126.88 | 128.13 | 126.80 | 127.47 | 7,030,488 | +0.41(+0.33%) |
Jun 22, 2021 | 126.25 | 127.27 | 125.37 | 127.05 | 6,353,647 | +1.05(+0.84%) |
Jun 21, 2021 | 125.14 | 127.07 | 124.78 | 126.00 | 6,773,445 | +0.90(+0.72%) |
Jun 18, 2021 | 126.56 | 126.58 | 124.38 | 125.10 | 13,559,235 | -2.21(-1.74%) |
Jun 17, 2021 | 126.33 | 128.50 | 126.12 | 127.31 | 7,034,559 | +0.38(+0.30%) |
Jun 16, 2021 | 128.36 | 128.91 | 125.72 | 126.93 | 7,870,972 | -0.59(-0.46%) |
Jun 15, 2021 | 128.99 | 129.22 | 127.19 | 127.52 | 6,082,993 | -1.63(-1.26%) |
Jun 14, 2021 | 127.17 | 129.15 | 126.78 | 129.15 | 8,408,841 | +2.53(+2.00%) |
Jun 11, 2021 | 125.85 | 126.65 | 125.71 | 126.62 | 6,943,028 | +0.38(+0.30%) |
Jun 10, 2021 | 125.14 | 127.07 | 124.70 | 126.25 | 5,870,650 | +1.25(+1.00%) |
Jun 09, 2021 | 127.07 | 127.31 | 124.90 | 124.99 | 7,141,159 | -1.23(-0.98%) |
Jun 08, 2021 | 126.09 | 127.34 | 125.10 | 126.23 | 10,267,391 | +0.83(+0.66%) |
Jun 07, 2021 | 125.76 | 125.82 | 124.76 | 125.40 | 5,913,578 | -0.96(-0.76%) |
Jun 04, 2021 | 124.65 | 127.03 | 124.34 | 126.36 | 7,885,199 | +2.41(+1.94%) |
Jun 03, 2021 | 124.77 | 125.46 | 123.61 | 123.95 | 7,062,880 | -1.92(-1.52%) |
Jun 02, 2021 | 125.27 | 126.72 | 124.60 | 125.87 | 6,406,087 | +0.53(+0.42%) |
Jun 01, 2021 | 126.43 | 127.33 | 124.96 | 125.34 | 7,543,032 | -0.56(-0.45%) |
May 28, 2021 | 125.54 | 126.93 | 125.35 | 125.90 | 7,527,286 | +0.84(+0.67%) |
May 27, 2021 | 124.21 | 126.00 | 124.19 | 125.06 | 7,885,002 | +0.51(+0.41%) |
May 26, 2021 | 125.28 | 125.89 | 123.73 | 124.55 | 7,115,942 | -0.62(-0.49%) |
May 25, 2021 | 124.97 | 125.68 | 124.28 | 125.16 | 7,769,199 | +0.79(+0.63%) |
May 24, 2021 | 122.90 | 125.40 | 122.90 | 124.38 | 8,793,449 | +1.36(+1.10%) |
May 21, 2021 | 123.66 | 124.17 | 122.11 | 123.02 | 9,268,963 | -1.10(-0.89%) |
May 20, 2021 | 123.09 | 124.72 | 123.02 | 124.12 | 9,839,387 | +1.84(+1.51%) |
May 19, 2021 | 119.03 | 122.43 | 118.33 | 122.28 | 8,669,800 | +1.65(+1.37%) |
May 18, 2021 | 122.25 | 122.81 | 120.52 | 120.64 | 9,238,594 | -0.83(-0.69%) |
May 17, 2021 | 120.99 | 121.50 | 119.51 | 121.47 | 6,321,306 | -0.33(-0.27%) |
May 14, 2021 | 120.37 | 122.98 | 119.61 | 121.80 | 10,327,353 | +2.84(+2.39%) |
May 13, 2021 | 118.96 | 120.23 | 117.79 | 118.95 | 11,363,952 | +2.33(+2.00%) |
May 12, 2021 | 117.94 | 118.97 | 115.74 | 116.62 | 14,452,945 | -3.51(-2.92%) |
May 11, 2021 | 117.21 | 120.31 | 116.76 | 120.13 | 12,766,454 | -0.53(-0.44%) |
May 10, 2021 | 127.29 | 127.86 | 120.55 | 120.66 | 20,880,170 | -8.34(-6.46%) |
May 07, 2021 | 128.15 | 129.79 | 127.54 | 129.00 | 7,366,709 | +1.73(+1.36%) |
May 06, 2021 | 125.86 | 127.78 | 124.55 | 127.27 | 8,925,023 | +1.26(+1.00%) |
May 05, 2021 | 127.34 | 127.69 | 125.50 | 126.01 | 6,715,730 | +0.50(+0.40%) |
May 04, 2021 | 127.27 | 127.27 | 123.92 | 125.51 | 12,816,985 | -3.10(-2.41%) |
May 03, 2021 | 130.73 | 130.79 | 128.08 | 128.61 | 8,463,813 | -1.28(-0.99%) |
Apr 30, 2021 | 132.01 | 132.97 | 129.38 | 129.89 | 12,154,755 | -3.63(-2.72%) |
Apr 29, 2021 | 135.70 | 135.97 | 131.64 | 133.52 | 21,905,734 | +5.72(+4.47%) |
Apr 28, 2021 | 129.30 | 129.39 | 127.04 | 127.80 | 13,991,008 | -1.35(-1.04%) |
Apr 27, 2021 | 129.81 | 130.43 | 128.19 | 129.15 | 9,920,148 | -0.89(-0.68%) |
Apr 26, 2021 | 126.64 | 130.72 | 126.45 | 130.04 | 10,381,113 | +3.30(+2.61%) |
Apr 23, 2021 | 125.16 | 127.37 | 124.96 | 126.74 | 8,195,069 | +2.30(+1.85%) |
Apr 22, 2021 | 126.68 | 127.23 | 123.97 | 124.43 | 8,916,870 | -3.01(-2.36%) |
Apr 21, 2021 | 124.29 | 127.62 | 123.99 | 127.45 | 7,733,969 | +2.61(+2.09%) |
Apr 20, 2021 | 125.91 | 126.13 | 124.27 | 124.84 | 7,985,148 | -1.73(-1.37%) |
Apr 19, 2021 | 128.11 | 128.25 | 125.48 | 126.57 | 9,324,969 | -2.77(-2.14%) |
Apr 16, 2021 | 128.79 | 130.08 | 127.88 | 129.34 | 7,035,428 | +0.35(+0.27%) |
Apr 15, 2021 | 127.27 | 129.13 | 126.87 | 128.99 | 12,535,469 | +2.89(+2.29%) |
Apr 14, 2021 | 128.28 | 128.99 | 125.31 | 126.10 | 10,649,829 | -2.39(-1.86%) |
Apr 13, 2021 | 129.50 | 129.86 | 127.04 | 128.49 | 9,857,098 | -0.13(-0.10%) |
Apr 12, 2021 | 129.95 | 130.91 | 127.32 | 128.62 | 11,065,020 | -2.93(-2.23%) |
Apr 09, 2021 | 130.92 | 131.65 | 129.97 | 131.55 | 6,446,951 | +0.22(+0.16%) |
Apr 08, 2021 | 131.01 | 131.36 | 129.90 | 131.33 | 7,804,579 | +0.85(+0.65%) |
Apr 07, 2021 | 129.45 | 130.97 | 128.58 | 130.48 | 7,433,951 | +1.28(+0.99%) |
Apr 06, 2021 | 130.87 | 131.23 | 128.79 | 129.20 | 9,720,704 | -2.12(-1.62%) |
Apr 05, 2021 | 130.12 | 131.48 | 129.36 | 131.32 | 13,422,191 | +2.38(+1.84%) |