Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 128.41 | 130.33 | 126.94 | 128.64 | 9,461,209 | -0.10(-0.08%) |
Jun 29, 2021 | 127.94 | 129.34 | 126.89 | 128.74 | 7,185,214 | +0.64(+0.50%) |
Jun 28, 2021 | 126.59 | 128.69 | 126.43 | 128.09 | 10,566,674 | +4.66(+3.78%) |
Jun 25, 2021 | 123.88 | 124.26 | 122.00 | 123.43 | 7,454,403 | +0.21(+0.17%) |
Jun 24, 2021 | 122.86 | 125.14 | 122.48 | 123.23 | 10,069,188 | +1.72(+1.42%) |
Jun 23, 2021 | 119.51 | 121.85 | 119.23 | 121.50 | 7,969,452 | +2.47(+2.07%) |
Jun 22, 2021 | 117.09 | 119.07 | 116.90 | 119.04 | 6,460,706 | +1.48(+1.26%) |
Jun 21, 2021 | 116.53 | 118.21 | 114.61 | 117.55 | 5,538,741 | +0.60(+0.51%) |
Jun 18, 2021 | 115.84 | 117.89 | 115.46 | 116.95 | 8,671,058 | +0.39(+0.34%) |
Jun 17, 2021 | 111.94 | 117.21 | 111.76 | 116.56 | 12,949,885 | +3.91(+3.47%) |
Jun 16, 2021 | 113.02 | 113.87 | 110.05 | 112.65 | 12,452,996 | -0.55(-0.49%) |
Jun 15, 2021 | 115.92 | 116.11 | 112.76 | 113.20 | 8,775,778 | -3.19(-2.74%) |
Jun 14, 2021 | 114.68 | 116.96 | 114.50 | 116.39 | 8,605,004 | +2.17(+1.90%) |
Jun 11, 2021 | 113.58 | 114.26 | 112.94 | 114.22 | 6,772,201 | +1.13(+1.00%) |
Jun 10, 2021 | 110.61 | 113.24 | 110.30 | 113.09 | 7,294,414 | +2.09(+1.88%) |
Jun 09, 2021 | 111.89 | 112.84 | 110.80 | 111.00 | 7,467,831 | -0.28(-0.25%) |
Jun 08, 2021 | 111.89 | 112.89 | 108.91 | 111.28 | 6,919,170 | +0.43(+0.39%) |
Jun 07, 2021 | 107.48 | 111.20 | 107.14 | 110.84 | 7,509,621 | +3.13(+2.90%) |
Jun 04, 2021 | 107.02 | 108.49 | 106.66 | 107.72 | 6,691,270 | +2.05(+1.94%) |
Jun 03, 2021 | 108.01 | 108.87 | 105.63 | 105.67 | 10,249,792 | -3.81(-3.48%) |
Jun 02, 2021 | 109.50 | 110.39 | 108.46 | 109.48 | 7,369,398 | +0.05(+0.04%) |
Jun 01, 2021 | 111.00 | 111.88 | 108.25 | 109.43 | 7,618,280 | -0.84(-0.76%) |
May 28, 2021 | 110.62 | 113.25 | 110.02 | 110.26 | 9,371,338 | -0.18(-0.16%) |
May 27, 2021 | 109.47 | 110.46 | 107.48 | 110.44 | 7,614,386 | +0.84(+0.76%) |
May 26, 2021 | 108.17 | 109.92 | 107.96 | 109.60 | 8,475,314 | +2.02(+1.87%) |
May 25, 2021 | 107.70 | 108.95 | 106.57 | 107.59 | 8,966,507 | +0.64(+0.60%) |
May 24, 2021 | 105.08 | 107.69 | 104.16 | 106.95 | 9,476,165 | +2.84(+2.73%) |
May 21, 2021 | 105.89 | 106.37 | 103.98 | 104.11 | 11,670,023 | -0.74(-0.70%) |
May 20, 2021 | 102.79 | 105.35 | 102.34 | 104.84 | 11,987,801 | +3.56(+3.52%) |
May 19, 2021 | 98.40 | 101.55 | 98.39 | 101.28 | 18,665,624 | -1.79(-1.74%) |
May 18, 2021 | 101.62 | 105.43 | 100.60 | 103.07 | 17,946,960 | +1.45(+1.43%) |
May 17, 2021 | 101.07 | 103.23 | 99.29 | 101.62 | 16,508,455 | -0.98(-0.96%) |
May 14, 2021 | 100.18 | 102.92 | 98.92 | 102.60 | 20,915,330 | +4.75(+4.86%) |
May 13, 2021 | 101.60 | 102.96 | 95.63 | 97.85 | 30,179,852 | -2.64(-2.62%) |
May 12, 2021 | 101.65 | 104.11 | 99.87 | 100.49 | 17,750,304 | -3.89(-3.73%) |
May 11, 2021 | 98.22 | 105.37 | 97.27 | 104.38 | 30,938,524 | +2.11(+2.06%) |
May 10, 2021 | 106.60 | 106.61 | 102.20 | 102.28 | 18,082,458 | -5.65(-5.23%) |
May 07, 2021 | 109.20 | 111.28 | 107.34 | 107.92 | 15,015,594 | +1.36(+1.27%) |
May 06, 2021 | 108.81 | 108.81 | 103.95 | 106.56 | 17,795,406 | -3.16(-2.88%) |
May 05, 2021 | 112.61 | 112.96 | 108.89 | 109.72 | 9,248,852 | -1.71(-1.54%) |
May 04, 2021 | 113.59 | 113.61 | 109.34 | 111.43 | 14,858,221 | -3.56(-3.10%) |
May 03, 2021 | 119.22 | 119.42 | 114.80 | 114.99 | 11,131,517 | -3.80(-3.20%) |
Apr 30, 2021 | 118.12 | 120.60 | 117.89 | 118.79 | 7,037,145 | -0.97(-0.81%) |
Apr 29, 2021 | 124.08 | 124.23 | 118.60 | 119.76 | 9,462,978 | -3.56(-2.89%) |
Apr 28, 2021 | 123.25 | 124.39 | 121.85 | 123.33 | 5,272,332 | -0.85(-0.68%) |
Apr 27, 2021 | 125.53 | 126.04 | 123.15 | 124.17 | 5,065,036 | -1.46(-1.17%) |
Apr 26, 2021 | 122.59 | 125.72 | 121.50 | 125.64 | 6,479,943 | +3.96(+3.26%) |
Apr 23, 2021 | 119.92 | 121.89 | 119.54 | 121.67 | 4,849,894 | +2.25(+1.89%) |
Apr 22, 2021 | 120.53 | 122.38 | 118.40 | 119.42 | 7,858,305 | -0.40(-0.34%) |
Apr 21, 2021 | 115.85 | 119.82 | 114.63 | 119.82 | 6,644,305 | +2.77(+2.37%) |
Apr 20, 2021 | 118.16 | 119.89 | 115.31 | 117.05 | 9,985,615 | -1.42(-1.20%) |
Apr 19, 2021 | 120.56 | 121.67 | 116.99 | 118.47 | 11,602,049 | -3.88(-3.17%) |
Apr 16, 2021 | 124.44 | 124.55 | 121.38 | 122.34 | 7,026,064 | -2.20(-1.77%) |
Apr 15, 2021 | 124.76 | 125.33 | 123.27 | 124.55 | 8,084,331 | +1.72(+1.40%) |
Apr 14, 2021 | 126.20 | 128.15 | 122.47 | 122.82 | 10,119,318 | -2.65(-2.11%) |
Apr 13, 2021 | 121.26 | 125.62 | 121.26 | 125.47 | 12,201,833 | +5.01(+4.16%) |
Apr 12, 2021 | 120.68 | 120.89 | 118.26 | 120.46 | 5,346,393 | -0.78(-0.64%) |
Apr 09, 2021 | 120.99 | 121.40 | 119.94 | 121.24 | 5,656,821 | -0.87(-0.71%) |
Apr 08, 2021 | 120.79 | 122.37 | 120.62 | 122.11 | 6,711,289 | +3.27(+2.75%) |
Apr 07, 2021 | 121.29 | 121.82 | 118.63 | 118.84 | 6,229,609 | -2.96(-2.43%) |
Apr 06, 2021 | 119.68 | 122.98 | 119.49 | 121.80 | 8,880,567 | +2.15(+1.80%) |
Apr 05, 2021 | 122.32 | 122.32 | 118.69 | 119.65 | 9,629,694 | +0.78(+0.65%) |