Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 129.97 | 130.94 | 129.91 | 130.73 | 551,934 | +0.76(+0.58%) |
Jun 29, 2021 | 129.18 | 130.59 | 128.35 | 129.97 | 375,192 | +0.28(+0.22%) |
Jun 28, 2021 | 129.17 | 129.77 | 128.19 | 129.69 | 582,723 | +1.01(+0.78%) |
Jun 25, 2021 | 125.83 | 128.68 | 125.50 | 128.68 | 689,305 | +2.78(+2.21%) |
Jun 24, 2021 | 127.13 | 128.05 | 125.54 | 125.90 | 368,596 | -0.83(-0.65%) |
Jun 23, 2021 | 126.81 | 127.61 | 126.23 | 126.73 | 351,970 | -0.30(-0.23%) |
Jun 22, 2021 | 127.15 | 127.78 | 126.35 | 127.03 | 246,905 | -0.35(-0.27%) |
Jun 21, 2021 | 127.61 | 127.89 | 125.36 | 127.37 | 459,622 | -0.24(-0.19%) |
Jun 18, 2021 | 127.47 | 128.62 | 126.49 | 127.61 | 3,580,463 | +0.77(+0.61%) |
Jun 17, 2021 | 127.73 | 128.40 | 125.43 | 126.84 | 741,926 | -1.33(-1.04%) |
Jun 16, 2021 | 129.75 | 130.49 | 128.09 | 128.17 | 346,356 | -0.88(-0.68%) |
Jun 15, 2021 | 129.20 | 130.31 | 128.93 | 129.05 | 357,113 | -0.61(-0.47%) |
Jun 14, 2021 | 128.30 | 130.51 | 128.13 | 129.65 | 443,771 | +1.46(+1.14%) |
Jun 11, 2021 | 131.04 | 131.81 | 126.46 | 128.19 | 1,085,259 | -4.53(-3.41%) |
Jun 10, 2021 | 130.06 | 133.23 | 129.79 | 132.72 | 571,560 | +2.33(+1.79%) |
Jun 09, 2021 | 130.29 | 132.14 | 130.19 | 130.40 | 474,214 | +0.75(+0.58%) |
Jun 08, 2021 | 128.44 | 129.84 | 127.41 | 129.64 | 571,565 | +2.40(+1.88%) |
Jun 07, 2021 | 122.20 | 128.59 | 122.20 | 127.25 | 941,267 | +6.11(+5.04%) |
Jun 04, 2021 | 121.60 | 122.28 | 120.85 | 121.14 | 620,388 | -0.01(-0.01%) |
Jun 03, 2021 | 119.52 | 121.27 | 119.39 | 121.15 | 494,308 | +1.79(+1.50%) |
Jun 02, 2021 | 117.38 | 119.72 | 117.19 | 119.36 | 258,911 | +2.36(+2.01%) |
Jun 01, 2021 | 116.96 | 117.19 | 114.63 | 117.00 | 474,416 | +0.35(+0.30%) |
May 28, 2021 | 114.83 | 116.95 | 114.83 | 116.66 | 259,692 | +2.41(+2.11%) |
May 27, 2021 | 115.35 | 116.13 | 114.14 | 114.25 | 327,523 | -1.45(-1.26%) |
May 26, 2021 | 115.56 | 116.36 | 115.31 | 115.70 | 214,924 | +0.46(+0.40%) |
May 25, 2021 | 115.32 | 116.01 | 114.09 | 115.24 | 527,405 | -0.12(-0.10%) |
May 24, 2021 | 115.07 | 116.49 | 115.07 | 115.36 | 617,047 | +0.27(+0.23%) |
May 21, 2021 | 115.50 | 115.97 | 114.22 | 115.09 | 330,028 | -0.38(-0.33%) |
May 20, 2021 | 114.48 | 116.93 | 114.22 | 115.46 | 270,017 | +1.02(+0.89%) |
May 19, 2021 | 113.86 | 114.96 | 113.25 | 114.44 | 323,498 | +0.31(+0.27%) |
May 18, 2021 | 112.30 | 114.73 | 111.70 | 114.14 | 213,687 | +1.78(+1.58%) |
May 17, 2021 | 113.41 | 113.66 | 112.19 | 112.36 | 218,560 | -0.88(-0.77%) |
May 14, 2021 | 112.48 | 113.53 | 112.13 | 113.23 | 253,639 | +1.07(+0.95%) |
May 13, 2021 | 112.44 | 113.91 | 111.76 | 112.16 | 265,536 | +0.19(+0.17%) |
May 12, 2021 | 112.91 | 113.64 | 111.95 | 111.97 | 231,277 | -1.20(-1.06%) |
May 11, 2021 | 113.31 | 113.53 | 111.61 | 113.17 | 209,266 | -0.67(-0.59%) |
May 10, 2021 | 114.73 | 114.89 | 113.59 | 113.85 | 293,903 | -0.53(-0.46%) |
May 07, 2021 | 113.35 | 115.14 | 113.28 | 114.38 | 333,460 | +1.23(+1.09%) |
May 06, 2021 | 113.67 | 113.67 | 111.59 | 113.14 | 357,824 | -0.55(-0.48%) |
May 05, 2021 | 114.42 | 114.75 | 112.45 | 113.69 | 412,393 | -0.90(-0.78%) |
May 04, 2021 | 116.25 | 116.53 | 114.17 | 114.59 | 516,599 | -1.83(-1.57%) |
May 03, 2021 | 116.96 | 117.95 | 116.09 | 116.42 | 391,168 | -0.47(-0.40%) |
Apr 30, 2021 | 114.68 | 118.19 | 114.68 | 116.89 | 951,971 | +2.20(+1.92%) |
Apr 29, 2021 | 116.42 | 117.36 | 114.04 | 114.68 | 792,690 | -2.69(-2.30%) |
Apr 28, 2021 | 119.30 | 119.30 | 117.11 | 117.38 | 437,304 | -2.12(-1.77%) |
Apr 27, 2021 | 120.90 | 121.41 | 118.92 | 119.49 | 279,559 | -1.26(-1.04%) |
Apr 26, 2021 | 120.89 | 121.59 | 120.34 | 120.75 | 170,593 | +0.03(+0.02%) |
Apr 23, 2021 | 120.83 | 121.73 | 119.80 | 120.72 | 231,158 | -0.20(-0.17%) |
Apr 22, 2021 | 121.84 | 122.44 | 120.32 | 120.93 | 186,623 | -1.22(-1.00%) |
Apr 21, 2021 | 123.53 | 123.53 | 122.10 | 122.15 | 149,267 | -0.30(-0.24%) |
Apr 20, 2021 | 121.23 | 123.55 | 121.20 | 122.45 | 147,138 | +1.53(+1.27%) |
Apr 19, 2021 | 119.83 | 121.05 | 119.19 | 120.92 | 178,740 | +1.29(+1.08%) |
Apr 16, 2021 | 119.38 | 120.05 | 118.88 | 119.63 | 263,379 | +0.15(+0.12%) |
Apr 15, 2021 | 118.00 | 119.64 | 117.77 | 119.48 | 196,123 | +2.28(+1.95%) |
Apr 14, 2021 | 117.38 | 117.78 | 116.83 | 117.20 | 228,711 | -0.17(-0.15%) |
Apr 13, 2021 | 117.41 | 118.26 | 116.86 | 117.38 | 238,027 | +0.14(+0.12%) |
Apr 12, 2021 | 116.92 | 117.53 | 115.79 | 117.23 | 348,355 | +0.83(+0.71%) |
Apr 09, 2021 | 116.24 | 116.73 | 115.54 | 116.41 | 234,380 | -0.17(-0.15%) |
Apr 08, 2021 | 117.29 | 118.14 | 116.19 | 116.58 | 276,912 | -0.29(-0.25%) |
Apr 07, 2021 | 118.88 | 119.28 | 116.70 | 116.87 | 323,960 | -1.78(-1.50%) |
Apr 06, 2021 | 118.69 | 119.24 | 117.90 | 118.65 | 262,109 | -0.63(-0.52%) |
Apr 05, 2021 | 119.18 | 120.20 | 117.74 | 119.27 | 327,790 | +0.23(+0.19%) |