Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 127.09 | 127.93 | 122.76 | 124.19 | 778,299 | -3.60(-2.82%) |
Jun 29, 2021 | 126.47 | 131.38 | 125.02 | 127.79 | 1,019,099 | +2.11(+1.68%) |
Jun 28, 2021 | 124.00 | 128.98 | 124.00 | 125.68 | 914,316 | +2.45(+1.99%) |
Jun 25, 2021 | 127.04 | 127.82 | 122.14 | 123.23 | 1,593,317 | -2.58(-2.05%) |
Jun 24, 2021 | 128.66 | 128.67 | 125.05 | 125.81 | 1,144,413 | -1.83(-1.43%) |
Jun 23, 2021 | 123.05 | 129.68 | 122.69 | 127.64 | 1,795,387 | +4.22(+3.42%) |
Jun 22, 2021 | 122.75 | 124.12 | 119.41 | 123.42 | 1,059,457 | +3.43(+2.86%) |
Jun 21, 2021 | 121.48 | 121.66 | 117.25 | 119.99 | 758,268 | -0.21(-0.17%) |
Jun 18, 2021 | 118.76 | 121.42 | 118.42 | 120.20 | 2,058,445 | -3.49(-2.82%) |
Jun 17, 2021 | 116.11 | 125.88 | 116.11 | 123.69 | 1,319,152 | +6.50(+5.55%) |
Jun 16, 2021 | 117.70 | 119.87 | 114.73 | 117.19 | 724,226 | -0.50(-0.42%) |
Jun 15, 2021 | 123.15 | 123.90 | 117.66 | 117.69 | 629,212 | -6.08(-4.91%) |
Jun 14, 2021 | 121.54 | 125.20 | 121.30 | 123.77 | 727,038 | +2.83(+2.34%) |
Jun 11, 2021 | 121.25 | 121.25 | 118.75 | 120.94 | 824,168 | +0.45(+0.37%) |
Jun 10, 2021 | 113.60 | 122.25 | 113.06 | 120.49 | 1,840,666 | +6.27(+5.49%) |
Jun 09, 2021 | 116.26 | 117.27 | 114.00 | 114.22 | 1,688,344 | -0.56(-0.49%) |
Jun 08, 2021 | 118.82 | 118.99 | 114.07 | 114.78 | 1,627,402 | -1.75(-1.50%) |
Jun 07, 2021 | 116.61 | 120.14 | 116.09 | 116.53 | 1,349,630 | -1.16(-0.99%) |
Jun 04, 2021 | 117.90 | 120.92 | 117.18 | 117.69 | 906,646 | -0.21(-0.18%) |
Jun 03, 2021 | 118.67 | 119.64 | 115.36 | 117.90 | 606,739 | +0.55(+0.47%) |
Jun 02, 2021 | 118.78 | 119.50 | 116.42 | 117.35 | 643,840 | -1.77(-1.49%) |
Jun 01, 2021 | 124.32 | 124.99 | 118.21 | 119.12 | 750,396 | -5.00(-4.03%) |
May 28, 2021 | 125.31 | 128.17 | 123.86 | 124.12 | 525,369 | -0.17(-0.14%) |
May 27, 2021 | 124.01 | 126.06 | 121.89 | 124.29 | 799,889 | +0.10(+0.08%) |
May 26, 2021 | 125.11 | 127.36 | 123.36 | 124.19 | 703,166 | -0.61(-0.49%) |
May 25, 2021 | 125.30 | 128.44 | 124.62 | 124.80 | 794,050 | +1.28(+1.04%) |
May 24, 2021 | 122.64 | 125.00 | 121.70 | 123.52 | 862,931 | +2.29(+1.89%) |
May 21, 2021 | 120.35 | 123.89 | 118.93 | 121.23 | 1,303,773 | +1.51(+1.26%) |
May 20, 2021 | 115.71 | 121.37 | 115.10 | 119.72 | 1,497,305 | +5.17(+4.51%) |
May 19, 2021 | 114.26 | 115.55 | 112.04 | 114.55 | 702,242 | -1.01(-0.87%) |
May 18, 2021 | 113.64 | 118.08 | 111.37 | 115.56 | 1,271,599 | +2.91(+2.58%) |
May 17, 2021 | 112.66 | 113.69 | 110.33 | 112.65 | 670,759 | -0.19(-0.17%) |
May 14, 2021 | 110.28 | 114.48 | 108.12 | 112.84 | 1,185,869 | +3.07(+2.80%) |
May 13, 2021 | 117.27 | 117.64 | 108.03 | 109.77 | 1,128,756 | -4.16(-3.65%) |
May 12, 2021 | 116.83 | 118.82 | 112.76 | 113.93 | 1,575,827 | -6.26(-5.21%) |
May 11, 2021 | 118.01 | 124.22 | 116.31 | 120.19 | 1,396,567 | -1.59(-1.31%) |
May 10, 2021 | 133.01 | 133.27 | 121.41 | 121.78 | 1,282,026 | -13.61(-10.05%) |
May 07, 2021 | 129.92 | 137.84 | 128.65 | 135.39 | 2,143,991 | +0.77(+0.57%) |
May 06, 2021 | 137.55 | 137.57 | 130.84 | 134.62 | 1,683,246 | -5.11(-3.66%) |
May 05, 2021 | 150.30 | 150.30 | 139.41 | 139.73 | 1,024,797 | -8.46(-5.71%) |
May 04, 2021 | 150.58 | 151.00 | 144.32 | 148.19 | 907,152 | -4.61(-3.02%) |
May 03, 2021 | 159.10 | 160.53 | 151.70 | 152.80 | 637,961 | -6.18(-3.89%) |
Apr 30, 2021 | 160.14 | 161.59 | 157.77 | 158.98 | 545,000 | -1.72(-1.07%) |
Apr 29, 2021 | 164.00 | 165.95 | 158.76 | 160.70 | 474,136 | -3.64(-2.21%) |
Apr 28, 2021 | 163.73 | 166.20 | 163.10 | 164.34 | 496,181 | -0.22(-0.13%) |
Apr 27, 2021 | 165.90 | 169.43 | 163.34 | 164.56 | 699,286 | -1.12(-0.68%) |
Apr 26, 2021 | 159.92 | 166.57 | 158.30 | 165.68 | 703,784 | +7.43(+4.70%) |
Apr 23, 2021 | 154.24 | 160.77 | 153.93 | 158.25 | 1,033,900 | +2.54(+1.63%) |
Apr 22, 2021 | 152.83 | 159.05 | 151.69 | 155.71 | 499,360 | +2.91(+1.90%) |
Apr 21, 2021 | 149.99 | 153.86 | 147.25 | 152.80 | 1,928,990 | +3.33(+2.23%) |
Apr 20, 2021 | 151.95 | 152.50 | 146.13 | 149.47 | 615,004 | -3.45(-2.26%) |
Apr 19, 2021 | 156.47 | 157.58 | 150.51 | 152.92 | 572,577 | -5.58(-3.52%) |
Apr 16, 2021 | 159.27 | 159.66 | 156.35 | 158.50 | 468,700 | -0.70(-0.44%) |
Apr 15, 2021 | 156.61 | 161.35 | 155.94 | 159.20 | 678,655 | +4.17(+2.69%) |
Apr 14, 2021 | 158.00 | 158.12 | 153.92 | 155.03 | 540,196 | -1.81(-1.15%) |
Apr 13, 2021 | 154.44 | 158.88 | 153.14 | 156.84 | 589,674 | +1.84(+1.19%) |
Apr 12, 2021 | 155.57 | 156.93 | 151.35 | 155.00 | 875,134 | -2.17(-1.38%) |
Apr 09, 2021 | 158.63 | 159.91 | 155.27 | 157.17 | 695,500 | -2.35(-1.47%) |
Apr 08, 2021 | 159.84 | 162.12 | 158.36 | 159.52 | 976,508 | +1.49(+0.94%) |
Apr 07, 2021 | 162.16 | 162.16 | 156.10 | 158.03 | 747,571 | -3.99(-2.46%) |
Apr 06, 2021 | 160.00 | 164.50 | 158.98 | 162.02 | 1,092,382 | +3.02(+1.90%) |
Apr 05, 2021 | 159.75 | 160.21 | 155.24 | 159.00 | 576,881 | +2.01(+1.28%) |