Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 129.77 | 130.24 | 128.95 | 129.69 | 37,665 | -0.52(-0.40%) |
Jun 29, 2021 | 129.58 | 130.60 | 129.40 | 130.21 | 92,812 | +0.33(+0.25%) |
Jun 28, 2021 | 129.65 | 130.31 | 129.09 | 129.88 | 127,853 | +0.34(+0.26%) |
Jun 25, 2021 | 130.00 | 130.80 | 129.26 | 129.54 | 95,171 | -0.07(-0.05%) |
Jun 24, 2021 | 128.56 | 129.93 | 128.41 | 129.61 | 190,963 | +1.81(+1.42%) |
Jun 23, 2021 | 126.77 | 128.52 | 126.77 | 127.80 | 88,790 | +0.81(+0.64%) |
Jun 22, 2021 | 124.59 | 127.11 | 124.48 | 126.99 | 149,013 | +1.93(+1.54%) |
Jun 21, 2021 | 123.98 | 125.32 | 122.17 | 125.06 | 189,393 | +1.37(+1.11%) |
Jun 18, 2021 | 123.62 | 124.56 | 122.61 | 123.69 | 52,067 | -1.04(-0.83%) |
Jun 17, 2021 | 123.22 | 125.50 | 123.22 | 124.73 | 315,218 | +1.24(+1.00%) |
Jun 16, 2021 | 123.47 | 123.94 | 121.67 | 123.49 | 69,666 | +0.13(+0.11%) |
Jun 15, 2021 | 125.81 | 125.81 | 122.87 | 123.36 | 102,519 | -2.53(-2.01%) |
Jun 14, 2021 | 125.58 | 126.85 | 125.33 | 125.89 | 214,902 | +0.67(+0.54%) |
Jun 11, 2021 | 124.14 | 125.36 | 124.14 | 125.22 | 32,551 | +1.13(+0.91%) |
Jun 10, 2021 | 124.41 | 124.95 | 123.11 | 124.09 | 37,826 | -0.24(-0.19%) |
Jun 09, 2021 | 126.79 | 127.17 | 124.13 | 124.33 | 55,017 | -1.65(-1.31%) |
Jun 08, 2021 | 123.82 | 126.09 | 123.27 | 125.98 | 99,350 | +2.84(+2.31%) |
Jun 07, 2021 | 121.19 | 123.49 | 120.70 | 123.14 | 342,220 | +1.83(+1.51%) |
Jun 04, 2021 | 121.53 | 122.08 | 120.96 | 121.31 | 99,289 | +0.56(+0.46%) |
Jun 03, 2021 | 123.00 | 123.33 | 120.59 | 120.75 | 66,784 | -3.77(-3.03%) |
Jun 02, 2021 | 121.48 | 124.63 | 120.75 | 124.52 | 75,367 | +3.04(+2.50%) |
Jun 01, 2021 | 120.94 | 121.87 | 119.50 | 121.48 | 342,500 | +1.82(+1.52%) |
May 28, 2021 | 120.93 | 121.47 | 119.61 | 119.66 | 45,604 | -0.85(-0.71%) |
May 27, 2021 | 119.36 | 121.07 | 118.09 | 120.51 | 96,268 | +1.24(+1.04%) |
May 26, 2021 | 117.41 | 119.71 | 117.41 | 119.27 | 52,619 | +2.24(+1.91%) |
May 25, 2021 | 117.99 | 119.07 | 116.74 | 117.03 | 78,423 | -0.02(-0.02%) |
May 24, 2021 | 115.93 | 117.57 | 115.23 | 117.05 | 116,644 | +2.04(+1.77%) |
May 21, 2021 | 115.65 | 116.19 | 114.80 | 115.01 | 85,900 | -0.32(-0.28%) |
May 20, 2021 | 113.99 | 115.57 | 113.59 | 115.33 | 151,007 | +2.42(+2.14%) |
May 19, 2021 | 110.57 | 113.00 | 110.18 | 112.91 | 127,888 | -0.88(-0.77%) |
May 18, 2021 | 113.48 | 115.34 | 113.07 | 113.79 | 91,893 | +1.61(+1.44%) |
May 17, 2021 | 112.17 | 112.61 | 110.82 | 112.18 | 232,424 | -0.42(-0.37%) |
May 14, 2021 | 109.62 | 112.79 | 109.54 | 112.60 | 143,229 | +4.78(+4.43%) |
May 13, 2021 | 110.64 | 111.54 | 105.86 | 107.82 | 835,034 | -2.42(-2.20%) |
May 12, 2021 | 115.79 | 115.92 | 110.08 | 110.24 | 181,658 | -6.52(-5.58%) |
May 11, 2021 | 112.12 | 117.18 | 110.22 | 116.76 | 180,108 | +0.13(+0.11%) |
May 10, 2021 | 120.85 | 120.85 | 116.45 | 116.63 | 196,500 | -4.60(-3.79%) |
May 07, 2021 | 120.13 | 123.47 | 120.11 | 121.23 | 354,375 | +2.86(+2.42%) |
May 06, 2021 | 120.12 | 120.14 | 116.76 | 118.37 | 524,750 | -2.82(-2.33%) |
May 05, 2021 | 123.44 | 124.13 | 120.90 | 121.19 | 181,466 | -1.40(-1.14%) |
May 04, 2021 | 124.18 | 124.24 | 120.25 | 122.59 | 322,142 | -2.61(-2.08%) |
May 03, 2021 | 126.04 | 127.12 | 125.19 | 125.20 | 248,686 | +0.00(+0.00%) |
Apr 30, 2021 | 126.02 | 126.69 | 124.62 | 125.20 | 76,100 | -1.84(-1.45%) |
Apr 29, 2021 | 130.00 | 130.00 | 125.46 | 127.04 | 80,859 | -1.55(-1.21%) |
Apr 28, 2021 | 127.32 | 128.78 | 126.17 | 128.59 | 88,135 | +1.37(+1.08%) |
Apr 27, 2021 | 127.40 | 128.27 | 126.88 | 127.22 | 122,509 | +0.05(+0.04%) |
Apr 26, 2021 | 126.91 | 127.50 | 126.38 | 127.17 | 243,718 | +0.47(+0.37%) |
Apr 23, 2021 | 124.60 | 126.84 | 124.50 | 126.70 | 164,800 | +2.48(+2.00%) |
Apr 22, 2021 | 123.91 | 126.39 | 123.17 | 124.22 | 156,568 | +0.21(+0.17%) |
Apr 21, 2021 | 121.61 | 124.05 | 120.16 | 124.01 | 176,850 | +1.78(+1.46%) |
Apr 20, 2021 | 126.20 | 126.20 | 120.93 | 122.23 | 348,877 | -4.17(-3.30%) |
Apr 19, 2021 | 128.25 | 128.44 | 125.71 | 126.40 | 413,187 | -2.26(-1.76%) |
Apr 16, 2021 | 129.48 | 129.48 | 126.92 | 128.66 | 72,600 | -0.64(-0.49%) |
Apr 15, 2021 | 129.43 | 129.96 | 127.84 | 129.30 | 70,254 | +0.77(+0.60%) |
Apr 14, 2021 | 129.39 | 130.88 | 128.29 | 128.53 | 90,202 | -0.63(-0.49%) |
Apr 13, 2021 | 127.64 | 129.68 | 127.32 | 129.16 | 160,353 | +2.05(+1.61%) |
Apr 12, 2021 | 127.72 | 128.37 | 125.56 | 127.11 | 218,074 | -1.22(-0.95%) |
Apr 09, 2021 | 127.73 | 128.33 | 126.67 | 128.33 | 239,500 | +0.73(+0.57%) |
Apr 08, 2021 | 126.53 | 127.72 | 126.06 | 127.60 | 220,616 | +1.90(+1.51%) |
Apr 07, 2021 | 127.37 | 127.41 | 125.40 | 125.70 | 87,556 | -1.61(-1.26%) |
Apr 06, 2021 | 125.72 | 128.31 | 125.72 | 127.31 | 290,182 | +1.28(+1.02%) |
Apr 05, 2021 | 127.77 | 127.93 | 124.60 | 126.03 | 138,037 | -0.43(-0.34%) |