Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 128.77 | 130.58 | 128.22 | 130.37 | 449,164 | +1.57(+1.22%) |
Jun 29, 2021 | 130.93 | 131.63 | 128.44 | 128.80 | 967,487 | -2.04(-1.56%) |
Jun 28, 2021 | 133.51 | 134.81 | 129.64 | 130.84 | 771,620 | -2.87(-2.15%) |
Jun 25, 2021 | 132.85 | 133.86 | 132.34 | 133.72 | 837,918 | +1.56(+1.18%) |
Jun 24, 2021 | 129.66 | 132.73 | 128.48 | 132.15 | 785,537 | +3.25(+2.52%) |
Jun 23, 2021 | 130.39 | 130.49 | 128.31 | 128.90 | 624,300 | -0.82(-0.63%) |
Jun 22, 2021 | 130.08 | 130.28 | 128.57 | 129.72 | 864,605 | -0.07(-0.05%) |
Jun 21, 2021 | 128.10 | 130.45 | 127.79 | 129.79 | 757,106 | +3.07(+2.42%) |
Jun 18, 2021 | 127.75 | 129.26 | 126.62 | 126.72 | 1,345,013 | -4.04(-3.09%) |
Jun 17, 2021 | 134.59 | 135.09 | 130.03 | 130.75 | 623,535 | -3.87(-2.87%) |
Jun 16, 2021 | 135.43 | 136.11 | 134.20 | 134.62 | 507,031 | -0.85(-0.63%) |
Jun 15, 2021 | 135.30 | 136.14 | 134.64 | 135.47 | 479,139 | +0.08(+0.06%) |
Jun 14, 2021 | 136.80 | 137.15 | 134.47 | 135.40 | 707,821 | -1.55(-1.13%) |
Jun 11, 2021 | 138.51 | 139.10 | 136.41 | 136.95 | 731,610 | -1.08(-0.79%) |
Jun 10, 2021 | 138.87 | 139.25 | 137.30 | 138.03 | 521,727 | -0.25(-0.18%) |
Jun 09, 2021 | 138.85 | 139.33 | 138.24 | 138.29 | 384,547 | -1.07(-0.77%) |
Jun 08, 2021 | 138.44 | 139.83 | 138.00 | 139.36 | 316,934 | +0.92(+0.66%) |
Jun 07, 2021 | 140.12 | 140.70 | 138.32 | 138.44 | 364,818 | -1.68(-1.20%) |
Jun 04, 2021 | 138.88 | 140.20 | 138.47 | 140.12 | 296,391 | +1.64(+1.18%) |
Jun 03, 2021 | 137.63 | 138.79 | 136.23 | 138.48 | 330,295 | +0.31(+0.23%) |
Jun 02, 2021 | 138.91 | 139.07 | 137.52 | 138.17 | 333,840 | -0.91(-0.65%) |
Jun 01, 2021 | 140.23 | 140.31 | 138.73 | 139.08 | 377,855 | +0.25(+0.18%) |
May 28, 2021 | 139.30 | 139.31 | 137.57 | 138.84 | 510,090 | +1.49(+1.08%) |
May 27, 2021 | 138.58 | 138.84 | 136.59 | 137.35 | 709,725 | +0.27(+0.20%) |
May 26, 2021 | 135.86 | 138.10 | 135.62 | 137.08 | 896,533 | +1.19(+0.88%) |
May 25, 2021 | 136.10 | 137.30 | 135.64 | 135.89 | 690,161 | -0.37(-0.27%) |
May 24, 2021 | 135.93 | 136.58 | 135.19 | 136.26 | 457,809 | +1.06(+0.79%) |
May 21, 2021 | 133.97 | 136.00 | 133.97 | 135.19 | 533,352 | +1.88(+1.41%) |
May 20, 2021 | 133.43 | 134.00 | 132.45 | 133.31 | 600,404 | +0.18(+0.13%) |
May 19, 2021 | 131.72 | 133.30 | 130.08 | 133.13 | 730,801 | +0.86(+0.65%) |
May 18, 2021 | 135.68 | 135.88 | 132.23 | 132.28 | 559,709 | -3.44(-2.54%) |
May 17, 2021 | 134.75 | 136.03 | 134.10 | 135.72 | 382,781 | +0.63(+0.47%) |
May 14, 2021 | 136.67 | 137.27 | 134.83 | 135.09 | 652,185 | -0.59(-0.44%) |
May 13, 2021 | 131.93 | 136.31 | 131.88 | 135.68 | 467,444 | +3.57(+2.70%) |
May 12, 2021 | 136.43 | 137.28 | 131.91 | 132.11 | 589,216 | -4.62(-3.38%) |
May 11, 2021 | 137.94 | 138.23 | 135.03 | 136.74 | 520,255 | -2.17(-1.56%) |
May 10, 2021 | 138.23 | 142.42 | 137.03 | 138.90 | 1,089,973 | +2.35(+1.72%) |
May 07, 2021 | 134.15 | 137.65 | 133.30 | 136.55 | 865,308 | +1.46(+1.08%) |
May 06, 2021 | 135.16 | 135.62 | 134.02 | 135.09 | 525,317 | +0.27(+0.20%) |
May 05, 2021 | 135.15 | 135.45 | 133.22 | 134.81 | 449,714 | -0.09(-0.07%) |
May 04, 2021 | 131.87 | 134.94 | 131.56 | 134.90 | 541,385 | +2.46(+1.86%) |
May 03, 2021 | 131.72 | 132.92 | 130.52 | 132.44 | 1,288,551 | +2.08(+1.59%) |
Apr 30, 2021 | 131.90 | 132.51 | 129.88 | 130.36 | 1,033,614 | -1.72(-1.30%) |
Apr 29, 2021 | 132.83 | 132.83 | 131.86 | 132.08 | 719,967 | -0.62(-0.46%) |
Apr 28, 2021 | 133.77 | 133.90 | 132.45 | 132.70 | 307,584 | -0.69(-0.52%) |
Apr 27, 2021 | 133.21 | 133.78 | 132.12 | 133.39 | 444,581 | +0.26(+0.20%) |
Apr 26, 2021 | 134.07 | 135.17 | 132.63 | 133.12 | 514,797 | -0.68(-0.51%) |
Apr 23, 2021 | 132.25 | 134.48 | 132.06 | 133.81 | 448,804 | +1.92(+1.46%) |
Apr 22, 2021 | 132.69 | 133.96 | 131.68 | 131.89 | 581,986 | -0.28(-0.21%) |
Apr 21, 2021 | 130.31 | 132.38 | 129.56 | 132.17 | 444,240 | +2.22(+1.70%) |
Apr 20, 2021 | 130.47 | 130.91 | 128.31 | 129.95 | 430,076 | -0.52(-0.40%) |
Apr 19, 2021 | 131.03 | 131.26 | 129.40 | 130.47 | 643,757 | -0.06(-0.04%) |
Apr 16, 2021 | 131.82 | 131.83 | 129.99 | 130.53 | 685,967 | -0.13(-0.10%) |
Apr 15, 2021 | 128.06 | 130.78 | 127.61 | 130.66 | 854,240 | +2.53(+1.97%) |
Apr 14, 2021 | 128.49 | 128.81 | 127.17 | 128.13 | 1,214,366 | -0.25(-0.20%) |
Apr 13, 2021 | 130.60 | 130.60 | 127.90 | 128.38 | 913,408 | -2.78(-2.12%) |
Apr 12, 2021 | 131.97 | 132.88 | 130.74 | 131.16 | 1,206,192 | -0.66(-0.50%) |
Apr 09, 2021 | 130.28 | 131.89 | 129.32 | 131.83 | 493,695 | +2.28(+1.76%) |
Apr 08, 2021 | 128.36 | 129.74 | 126.97 | 129.54 | 564,653 | +1.29(+1.00%) |
Apr 07, 2021 | 128.59 | 128.85 | 127.22 | 128.26 | 568,266 | -0.50(-0.39%) |
Apr 06, 2021 | 128.43 | 130.51 | 128.43 | 128.75 | 666,045 | -0.70(-0.54%) |
Apr 05, 2021 | 128.46 | 129.87 | 127.57 | 129.46 | 677,136 | +2.66(+2.10%) |