Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 140.10 | 144.99 | 140.09 | 144.11 | 4,109,292 | +5.05(+3.63%) |
Jun 29, 2021 | 134.95 | 139.78 | 134.17 | 139.06 | 1,827,733 | +4.19(+3.11%) |
Jun 28, 2021 | 133.03 | 135.65 | 133.04 | 134.87 | 1,509,067 | +3.23(+2.45%) |
Jun 25, 2021 | 133.52 | 133.61 | 131.15 | 131.64 | 2,064,338 | -1.59(-1.19%) |
Jun 24, 2021 | 131.20 | 135.31 | 131.20 | 133.22 | 1,348,338 | +2.84(+2.18%) |
Jun 23, 2021 | 129.40 | 130.90 | 129.05 | 130.38 | 949,020 | +0.84(+0.65%) |
Jun 22, 2021 | 127.98 | 129.89 | 127.20 | 129.54 | 1,372,020 | +2.48(+1.95%) |
Jun 21, 2021 | 131.29 | 131.47 | 126.64 | 127.06 | 2,610,872 | -4.37(-3.33%) |
Jun 18, 2021 | 131.81 | 133.76 | 129.24 | 131.44 | 5,300,282 | -0.42(-0.32%) |
Jun 17, 2021 | 125.98 | 133.62 | 125.75 | 131.86 | 2,889,184 | +6.14(+4.88%) |
Jun 16, 2021 | 127.06 | 127.88 | 123.78 | 125.72 | 1,019,305 | -0.86(-0.68%) |
Jun 15, 2021 | 127.54 | 128.09 | 125.84 | 126.58 | 905,475 | -1.28(-1.01%) |
Jun 14, 2021 | 128.29 | 128.45 | 126.21 | 127.86 | 834,067 | -0.17(-0.13%) |
Jun 11, 2021 | 128.10 | 129.29 | 127.03 | 128.03 | 1,342,384 | -0.29(-0.23%) |
Jun 10, 2021 | 125.54 | 128.53 | 125.05 | 128.32 | 1,223,201 | +2.84(+2.26%) |
Jun 09, 2021 | 127.37 | 128.08 | 125.23 | 125.48 | 1,142,790 | -1.50(-1.19%) |
Jun 08, 2021 | 128.08 | 129.46 | 125.75 | 126.98 | 1,403,141 | -0.28(-0.22%) |
Jun 07, 2021 | 127.35 | 128.54 | 126.25 | 127.26 | 842,627 | -0.90(-0.70%) |
Jun 04, 2021 | 126.37 | 129.05 | 126.37 | 128.16 | 1,197,949 | +2.79(+2.23%) |
Jun 03, 2021 | 126.42 | 128.33 | 125.32 | 125.37 | 1,690,684 | -3.30(-2.56%) |
Jun 02, 2021 | 127.23 | 130.05 | 127.03 | 128.67 | 2,237,687 | +1.20(+0.95%) |
Jun 01, 2021 | 126.88 | 130.62 | 126.88 | 127.46 | 1,538,522 | +0.93(+0.73%) |
May 28, 2021 | 123.22 | 127.81 | 123.22 | 126.53 | 1,656,554 | +3.97(+3.23%) |
May 27, 2021 | 123.02 | 123.29 | 121.90 | 122.57 | 1,874,179 | -0.68(-0.55%) |
May 26, 2021 | 123.42 | 124.52 | 122.85 | 123.25 | 1,722,408 | -0.39(-0.31%) |
May 25, 2021 | 123.91 | 125.22 | 122.42 | 123.64 | 1,391,183 | +0.32(+0.26%) |
May 24, 2021 | 123.45 | 123.94 | 122.27 | 123.32 | 1,097,434 | +0.96(+0.78%) |
May 21, 2021 | 124.49 | 124.63 | 121.85 | 122.36 | 1,102,289 | -1.18(-0.95%) |
May 20, 2021 | 121.00 | 123.88 | 120.52 | 123.54 | 1,709,913 | +3.22(+2.67%) |
May 19, 2021 | 115.19 | 121.19 | 114.70 | 120.32 | 3,225,873 | +2.94(+2.50%) |
May 18, 2021 | 118.14 | 119.48 | 116.99 | 117.38 | 1,581,911 | -0.33(-0.28%) |
May 17, 2021 | 116.69 | 118.85 | 115.75 | 117.71 | 1,513,427 | +0.14(+0.12%) |
May 14, 2021 | 115.30 | 118.38 | 113.85 | 117.57 | 1,926,096 | +3.38(+2.96%) |
May 13, 2021 | 118.34 | 118.42 | 113.82 | 114.19 | 2,549,273 | -2.25(-1.93%) |
May 12, 2021 | 117.86 | 118.95 | 115.73 | 116.44 | 3,547,877 | -4.34(-3.60%) |
May 11, 2021 | 115.56 | 121.03 | 114.01 | 120.79 | 2,084,304 | +1.63(+1.37%) |
May 10, 2021 | 122.68 | 122.92 | 119.07 | 119.15 | 1,733,780 | -4.82(-3.89%) |
May 07, 2021 | 122.94 | 124.86 | 122.64 | 123.97 | 2,023,481 | +2.28(+1.88%) |
May 06, 2021 | 121.36 | 122.25 | 119.39 | 121.69 | 1,563,953 | +0.11(+0.09%) |
May 05, 2021 | 123.19 | 124.08 | 120.74 | 121.58 | 2,487,502 | -1.03(-0.84%) |
May 04, 2021 | 121.66 | 122.77 | 120.22 | 122.61 | 4,154,814 | -0.49(-0.40%) |
May 03, 2021 | 127.85 | 128.16 | 122.95 | 123.10 | 3,780,205 | -4.39(-3.45%) |
Apr 30, 2021 | 130.04 | 131.80 | 127.07 | 127.49 | 4,919,707 | -4.49(-3.40%) |
Apr 29, 2021 | 131.85 | 133.74 | 129.95 | 131.99 | 2,012,365 | +0.95(+0.72%) |
Apr 28, 2021 | 138.49 | 139.34 | 130.84 | 131.04 | 2,320,495 | -2.08(-1.56%) |
Apr 27, 2021 | 133.70 | 135.93 | 132.96 | 133.12 | 1,903,980 | -0.35(-0.26%) |
Apr 26, 2021 | 129.52 | 134.03 | 129.01 | 133.47 | 1,491,615 | +4.28(+3.32%) |
Apr 23, 2021 | 124.12 | 129.70 | 123.99 | 129.19 | 1,786,438 | +6.56(+5.35%) |
Apr 22, 2021 | 126.58 | 126.69 | 122.00 | 122.63 | 1,745,660 | -3.86(-3.05%) |
Apr 21, 2021 | 122.84 | 126.90 | 122.55 | 126.48 | 2,561,613 | +3.32(+2.69%) |
Apr 20, 2021 | 125.84 | 126.44 | 122.45 | 123.17 | 1,953,704 | -3.27(-2.58%) |
Apr 19, 2021 | 127.52 | 129.63 | 124.96 | 126.44 | 1,843,088 | -1.73(-1.35%) |
Apr 16, 2021 | 130.01 | 130.51 | 127.38 | 128.17 | 2,187,707 | -1.45(-1.12%) |
Apr 15, 2021 | 125.05 | 131.15 | 125.05 | 129.62 | 3,745,703 | +6.47(+5.25%) |
Apr 14, 2021 | 126.26 | 126.58 | 122.37 | 123.16 | 1,213,930 | -2.59(-2.06%) |
Apr 13, 2021 | 124.78 | 126.89 | 123.94 | 125.75 | 1,519,860 | +1.97(+1.59%) |
Apr 12, 2021 | 129.06 | 129.09 | 122.52 | 123.78 | 3,542,443 | -5.47(-4.23%) |
Apr 09, 2021 | 131.62 | 131.64 | 128.71 | 129.25 | 8,894,756 | -3.04(-2.30%) |
Apr 08, 2021 | 133.01 | 133.26 | 130.88 | 132.28 | 4,253,151 | +1.09(+0.83%) |
Apr 07, 2021 | 129.69 | 132.40 | 128.19 | 131.20 | 1,788,194 | +1.28(+0.98%) |
Apr 06, 2021 | 129.88 | 131.67 | 129.19 | 129.92 | 2,596,833 | -0.33(-0.25%) |
Apr 05, 2021 | 131.50 | 131.51 | 128.64 | 130.25 | 1,891,882 | +0.88(+0.68%) |