Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 127.86 | 128.28 | 127.14 | 128.18 | 5,553,580 | +0.14(+0.11%) |
Jun 29, 2021 | 126.94 | 128.05 | 126.30 | 128.05 | 5,234,445 | +1.10(+0.87%) |
Jun 28, 2021 | 124.90 | 127.35 | 124.90 | 126.94 | 7,113,908 | +3.01(+2.43%) |
Jun 25, 2021 | 124.68 | 125.00 | 123.62 | 123.94 | 5,289,179 | -0.49(-0.39%) |
Jun 24, 2021 | 123.63 | 124.70 | 123.50 | 124.42 | 4,135,029 | +2.00(+1.63%) |
Jun 23, 2021 | 122.17 | 123.08 | 122.06 | 122.42 | 4,292,263 | +0.62(+0.51%) |
Jun 22, 2021 | 121.11 | 121.86 | 120.38 | 121.81 | 6,234,392 | +0.79(+0.65%) |
Jun 21, 2021 | 120.69 | 121.21 | 119.74 | 121.02 | 8,083,209 | +0.32(+0.26%) |
Jun 18, 2021 | 122.79 | 123.11 | 120.31 | 120.70 | 10,369,839 | -3.15(-2.55%) |
Jun 17, 2021 | 122.01 | 124.83 | 122.01 | 123.85 | 8,028,011 | +1.38(+1.13%) |
Jun 16, 2021 | 123.90 | 124.31 | 121.44 | 122.47 | 9,817,063 | -1.04(-0.84%) |
Jun 15, 2021 | 124.20 | 125.08 | 123.19 | 123.51 | 7,147,128 | -1.07(-0.86%) |
Jun 14, 2021 | 123.18 | 124.58 | 122.61 | 124.58 | 6,424,151 | +1.66(+1.35%) |
Jun 11, 2021 | 122.93 | 122.93 | 122.00 | 122.92 | 4,954,154 | +0.43(+0.35%) |
Jun 10, 2021 | 120.95 | 122.74 | 120.91 | 122.49 | 6,719,364 | +1.58(+1.31%) |
Jun 09, 2021 | 121.78 | 122.00 | 120.84 | 120.91 | 5,840,460 | -0.27(-0.22%) |
Jun 08, 2021 | 123.14 | 123.14 | 120.38 | 121.18 | 6,294,194 | -1.11(-0.91%) |
Jun 07, 2021 | 122.62 | 122.64 | 121.49 | 122.30 | 5,932,359 | -0.62(-0.51%) |
Jun 04, 2021 | 121.40 | 123.36 | 121.38 | 122.92 | 7,346,869 | +2.68(+2.23%) |
Jun 03, 2021 | 121.07 | 121.50 | 119.66 | 120.25 | 7,815,783 | -2.09(-1.71%) |
Jun 02, 2021 | 121.47 | 122.72 | 121.06 | 122.34 | 6,598,644 | +0.71(+0.59%) |
Jun 01, 2021 | 122.67 | 123.73 | 120.89 | 121.62 | 8,101,067 | -0.18(-0.15%) |
May 28, 2021 | 120.82 | 122.23 | 120.60 | 121.80 | 7,103,192 | +1.35(+1.12%) |
May 27, 2021 | 119.65 | 120.93 | 119.36 | 120.45 | 5,613,535 | +0.58(+0.48%) |
May 26, 2021 | 119.76 | 120.44 | 118.94 | 119.88 | 6,640,645 | +0.12(+0.10%) |
May 25, 2021 | 120.01 | 120.48 | 118.94 | 119.76 | 8,283,475 | +0.78(+0.66%) |
May 24, 2021 | 117.46 | 119.77 | 117.25 | 118.97 | 7,692,384 | +2.56(+2.20%) |
May 21, 2021 | 117.70 | 117.79 | 116.09 | 116.42 | 11,140,521 | -0.59(-0.51%) |
May 20, 2021 | 115.11 | 117.49 | 114.93 | 117.01 | 11,696,927 | +2.83(+2.48%) |
May 19, 2021 | 109.59 | 114.29 | 109.46 | 114.17 | 16,553,796 | +2.01(+1.79%) |
May 18, 2021 | 113.85 | 114.23 | 112.02 | 112.17 | 7,792,047 | -0.62(-0.55%) |
May 17, 2021 | 112.38 | 112.83 | 110.88 | 112.79 | 10,336,754 | -1.27(-1.11%) |
May 14, 2021 | 112.26 | 114.82 | 111.15 | 114.06 | 8,555,194 | +3.50(+3.17%) |
May 13, 2021 | 111.14 | 112.42 | 109.50 | 110.55 | 18,307,436 | +1.24(+1.14%) |
May 12, 2021 | 111.50 | 111.98 | 108.91 | 109.31 | 15,657,411 | -4.70(-4.12%) |
May 11, 2021 | 110.19 | 114.28 | 110.11 | 114.01 | 13,802,170 | +0.35(+0.31%) |
May 10, 2021 | 117.85 | 117.85 | 113.59 | 113.66 | 10,875,067 | -5.41(-4.54%) |
May 07, 2021 | 119.06 | 120.00 | 117.98 | 119.07 | 11,018,402 | +1.66(+1.41%) |
May 06, 2021 | 116.21 | 117.62 | 115.12 | 117.42 | 13,145,568 | +0.96(+0.82%) |
May 05, 2021 | 117.20 | 117.94 | 115.85 | 116.46 | 10,096,392 | +0.51(+0.44%) |
May 04, 2021 | 116.09 | 116.30 | 113.79 | 115.94 | 14,960,141 | -1.46(-1.24%) |
May 03, 2021 | 119.55 | 119.66 | 117.03 | 117.40 | 9,487,457 | -1.38(-1.16%) |
Apr 30, 2021 | 120.27 | 120.96 | 118.48 | 118.78 | 9,320,383 | -3.54(-2.89%) |
Apr 29, 2021 | 122.79 | 122.86 | 120.33 | 122.32 | 8,103,002 | +1.12(+0.92%) |
Apr 28, 2021 | 122.78 | 122.78 | 121.05 | 121.20 | 6,937,077 | -1.97(-1.60%) |
Apr 27, 2021 | 124.20 | 124.36 | 122.63 | 123.17 | 7,078,114 | -0.72(-0.58%) |
Apr 26, 2021 | 121.94 | 123.92 | 121.81 | 123.89 | 5,668,195 | +2.08(+1.71%) |
Apr 23, 2021 | 119.64 | 122.02 | 119.54 | 121.81 | 6,561,993 | +2.74(+2.30%) |
Apr 22, 2021 | 121.71 | 121.88 | 118.32 | 119.07 | 8,442,277 | -2.69(-2.21%) |
Apr 21, 2021 | 118.90 | 121.85 | 118.34 | 121.77 | 10,100,216 | +3.13(+2.64%) |
Apr 20, 2021 | 119.90 | 120.35 | 118.02 | 118.64 | 9,856,400 | -1.69(-1.40%) |
Apr 19, 2021 | 122.45 | 122.90 | 119.16 | 120.32 | 10,471,623 | -3.06(-2.48%) |
Apr 16, 2021 | 123.94 | 124.12 | 123.04 | 123.38 | 7,380,119 | -0.48(-0.39%) |
Apr 15, 2021 | 123.64 | 124.09 | 122.31 | 123.86 | 8,324,361 | +1.57(+1.28%) |
Apr 14, 2021 | 123.54 | 124.30 | 121.72 | 122.29 | 7,389,925 | -1.18(-0.96%) |
Apr 13, 2021 | 124.71 | 124.93 | 122.56 | 123.48 | 7,553,168 | -0.24(-0.20%) |
Apr 12, 2021 | 124.57 | 124.57 | 122.64 | 123.72 | 6,979,401 | -1.45(-1.16%) |
Apr 09, 2021 | 124.64 | 125.17 | 124.02 | 125.17 | 5,514,734 | -0.29(-0.23%) |
Apr 08, 2021 | 125.34 | 125.47 | 124.36 | 125.47 | 6,955,017 | +1.77(+1.43%) |
Apr 07, 2021 | 124.00 | 124.45 | 122.93 | 123.69 | 8,105,584 | -0.28(-0.23%) |
Apr 06, 2021 | 124.86 | 125.37 | 122.77 | 123.97 | 12,075,354 | -1.72(-1.37%) |
Apr 05, 2021 | 125.65 | 125.89 | 123.85 | 125.69 | 10,008,370 | +2.06(+1.66%) |