Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 137.48 | 137.62 | 135.86 | 136.55 | 561,134 | -0.70(-0.51%) |
Jun 29, 2021 | 136.53 | 137.67 | 136.44 | 137.24 | 423,453 | +1.05(+0.77%) |
Jun 28, 2021 | 136.60 | 136.60 | 135.62 | 136.20 | 716,931 | -0.09(-0.07%) |
Jun 25, 2021 | 135.88 | 136.61 | 135.75 | 136.29 | 477,150 | +1.26(+0.93%) |
Jun 24, 2021 | 134.81 | 135.37 | 134.04 | 135.03 | 437,361 | +1.10(+0.82%) |
Jun 23, 2021 | 134.39 | 134.78 | 133.35 | 133.93 | 740,310 | -0.46(-0.34%) |
Jun 22, 2021 | 133.24 | 134.80 | 132.29 | 134.39 | 680,016 | +0.33(+0.25%) |
Jun 21, 2021 | 131.98 | 134.44 | 131.98 | 134.06 | 592,894 | +2.33(+1.77%) |
Jun 18, 2021 | 131.97 | 133.28 | 130.85 | 131.73 | 1,108,228 | -1.38(-1.04%) |
Jun 17, 2021 | 133.53 | 133.83 | 131.80 | 133.11 | 698,294 | -0.77(-0.58%) |
Jun 16, 2021 | 135.35 | 135.35 | 133.35 | 133.88 | 579,297 | -1.48(-1.09%) |
Jun 15, 2021 | 134.96 | 135.66 | 134.31 | 135.37 | 463,547 | +0.67(+0.50%) |
Jun 14, 2021 | 135.62 | 135.93 | 134.08 | 134.69 | 464,786 | -1.33(-0.98%) |
Jun 11, 2021 | 134.77 | 136.03 | 134.22 | 136.03 | 490,787 | +2.03(+1.51%) |
Jun 10, 2021 | 133.72 | 134.63 | 133.10 | 134.00 | 395,003 | +0.40(+0.30%) |
Jun 09, 2021 | 134.60 | 134.60 | 133.21 | 133.59 | 507,411 | -0.36(-0.27%) |
Jun 08, 2021 | 135.43 | 135.43 | 133.23 | 133.95 | 604,305 | -0.68(-0.50%) |
Jun 07, 2021 | 135.43 | 136.25 | 134.04 | 134.63 | 656,648 | -0.35(-0.26%) |
Jun 04, 2021 | 134.06 | 135.17 | 133.55 | 134.97 | 538,028 | +1.33(+1.00%) |
Jun 03, 2021 | 132.28 | 133.88 | 130.59 | 133.64 | 810,376 | +0.32(+0.24%) |
Jun 02, 2021 | 134.54 | 134.65 | 132.65 | 133.32 | 904,544 | -0.98(-0.73%) |
Jun 01, 2021 | 135.31 | 135.82 | 133.36 | 134.30 | 854,639 | +0.64(+0.48%) |
May 28, 2021 | 134.22 | 134.85 | 133.61 | 133.66 | 639,249 | -0.13(-0.10%) |
May 27, 2021 | 133.46 | 134.79 | 133.17 | 133.79 | 1,789,226 | +0.75(+0.57%) |
May 26, 2021 | 133.31 | 133.98 | 132.73 | 133.04 | 857,777 | +0.67(+0.50%) |
May 25, 2021 | 132.59 | 133.33 | 131.85 | 132.37 | 891,058 | +0.83(+0.63%) |
May 24, 2021 | 132.47 | 132.47 | 131.33 | 131.54 | 625,968 | +0.14(+0.11%) |
May 21, 2021 | 131.27 | 132.86 | 130.92 | 131.40 | 913,180 | +0.53(+0.40%) |
May 20, 2021 | 130.68 | 131.38 | 129.60 | 130.88 | 654,018 | +1.04(+0.80%) |
May 19, 2021 | 130.45 | 130.45 | 128.87 | 129.83 | 890,326 | -1.97(-1.50%) |
May 18, 2021 | 132.30 | 133.07 | 131.20 | 131.81 | 780,508 | +0.16(+0.12%) |
May 17, 2021 | 131.29 | 132.47 | 131.17 | 131.65 | 611,520 | -0.27(-0.21%) |
May 14, 2021 | 131.17 | 132.75 | 130.84 | 131.92 | 515,175 | +2.16(+1.67%) |
May 13, 2021 | 128.24 | 130.80 | 128.19 | 129.76 | 626,854 | +1.82(+1.42%) |
May 12, 2021 | 131.34 | 132.06 | 127.59 | 127.94 | 669,933 | -4.17(-3.16%) |
May 11, 2021 | 131.54 | 133.31 | 130.70 | 132.11 | 649,598 | -1.68(-1.26%) |
May 10, 2021 | 135.30 | 136.44 | 133.74 | 133.79 | 589,077 | -1.11(-0.82%) |
May 07, 2021 | 133.04 | 135.09 | 132.74 | 134.90 | 543,599 | +2.09(+1.57%) |
May 06, 2021 | 131.48 | 132.87 | 130.65 | 132.81 | 633,139 | +1.63(+1.25%) |
May 05, 2021 | 129.80 | 131.31 | 129.35 | 131.18 | 694,898 | +2.20(+1.70%) |
May 04, 2021 | 129.03 | 129.28 | 127.16 | 128.98 | 595,417 | -0.59(-0.46%) |
May 03, 2021 | 130.22 | 130.30 | 128.75 | 129.57 | 527,515 | +0.61(+0.47%) |
Apr 30, 2021 | 129.98 | 130.04 | 128.65 | 128.96 | 707,909 | -1.35(-1.04%) |
Apr 29, 2021 | 130.59 | 131.46 | 129.35 | 130.31 | 578,441 | +1.22(+0.95%) |
Apr 28, 2021 | 130.34 | 130.89 | 127.47 | 129.09 | 960,629 | -3.51(-2.65%) |
Apr 27, 2021 | 133.33 | 134.32 | 132.58 | 132.61 | 725,273 | -0.50(-0.37%) |
Apr 26, 2021 | 133.65 | 133.89 | 132.52 | 133.10 | 641,950 | +0.28(+0.21%) |
Apr 23, 2021 | 131.55 | 133.32 | 131.55 | 132.83 | 660,765 | +2.06(+1.58%) |
Apr 22, 2021 | 130.52 | 131.43 | 129.81 | 130.76 | 664,172 | +0.15(+0.11%) |
Apr 21, 2021 | 130.33 | 130.98 | 129.97 | 130.61 | 535,140 | +0.75(+0.58%) |
Apr 20, 2021 | 131.85 | 132.23 | 129.63 | 129.86 | 508,856 | -2.21(-1.67%) |
Apr 19, 2021 | 131.86 | 132.19 | 130.75 | 132.07 | 637,753 | -0.05(-0.04%) |
Apr 16, 2021 | 130.56 | 133.18 | 130.56 | 132.12 | 1,445,191 | +1.93(+1.48%) |
Apr 15, 2021 | 129.89 | 130.24 | 129.27 | 130.19 | 472,907 | +0.88(+0.68%) |
Apr 14, 2021 | 129.86 | 130.83 | 128.95 | 129.31 | 485,603 | -1.00(-0.76%) |
Apr 13, 2021 | 129.83 | 130.44 | 128.76 | 130.30 | 518,041 | +0.77(+0.60%) |
Apr 12, 2021 | 129.65 | 130.08 | 128.51 | 129.53 | 441,504 | +0.19(+0.15%) |
Apr 09, 2021 | 127.67 | 129.39 | 127.33 | 129.34 | 494,536 | +1.90(+1.49%) |
Apr 08, 2021 | 127.00 | 127.62 | 126.36 | 127.45 | 684,777 | +0.29(+0.23%) |
Apr 07, 2021 | 128.28 | 128.72 | 126.65 | 127.16 | 672,662 | -1.13(-0.88%) |
Apr 06, 2021 | 127.80 | 128.83 | 127.10 | 128.28 | 703,552 | +0.55(+0.43%) |
Apr 05, 2021 | 125.12 | 128.17 | 124.63 | 127.73 | 920,108 | +3.21(+2.58%) |