Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 135.65 | 137.07 | 135.16 | 136.92 | 1,596,060 | +0.59(+0.43%) |
Jun 29, 2021 | 136.51 | 137.50 | 135.84 | 136.33 | 725,099 | -0.03(-0.02%) |
Jun 28, 2021 | 136.67 | 136.81 | 135.32 | 136.36 | 1,106,902 | -0.16(-0.11%) |
Jun 25, 2021 | 136.35 | 137.46 | 136.16 | 136.52 | 902,476 | +0.50(+0.36%) |
Jun 24, 2021 | 136.09 | 136.54 | 134.96 | 136.02 | 674,236 | +0.68(+0.50%) |
Jun 23, 2021 | 135.90 | 136.78 | 135.28 | 135.34 | 1,016,832 | -0.59(-0.44%) |
Jun 22, 2021 | 135.74 | 136.52 | 134.50 | 135.94 | 987,494 | +0.63(+0.46%) |
Jun 21, 2021 | 133.37 | 135.48 | 132.80 | 135.31 | 900,451 | +3.24(+2.45%) |
Jun 18, 2021 | 131.09 | 132.77 | 130.92 | 132.07 | 2,021,041 | -0.87(-0.65%) |
Jun 17, 2021 | 134.25 | 135.00 | 131.94 | 132.94 | 1,548,902 | -1.33(-0.99%) |
Jun 16, 2021 | 134.40 | 135.15 | 133.59 | 134.27 | 867,953 | +0.04(+0.03%) |
Jun 15, 2021 | 134.96 | 135.02 | 133.44 | 134.23 | 942,215 | -0.49(-0.37%) |
Jun 14, 2021 | 134.48 | 134.94 | 133.65 | 134.72 | 1,429,737 | -0.01(-0.01%) |
Jun 11, 2021 | 135.39 | 135.63 | 132.77 | 134.73 | 2,013,162 | +0.03(+0.02%) |
Jun 10, 2021 | 134.96 | 135.09 | 134.08 | 134.71 | 1,638,344 | +0.60(+0.45%) |
Jun 09, 2021 | 132.03 | 134.38 | 131.89 | 134.10 | 1,248,121 | +2.08(+1.57%) |
Jun 08, 2021 | 130.61 | 132.19 | 130.10 | 132.03 | 1,090,464 | +1.49(+1.14%) |
Jun 07, 2021 | 130.78 | 131.75 | 129.68 | 130.54 | 763,509 | +0.16(+0.13%) |
Jun 04, 2021 | 130.68 | 130.78 | 129.19 | 130.38 | 1,552,065 | +0.26(+0.20%) |
Jun 03, 2021 | 130.40 | 131.43 | 129.46 | 130.11 | 1,198,368 | -0.88(-0.67%) |
Jun 02, 2021 | 130.38 | 131.88 | 129.46 | 130.99 | 2,071,450 | +1.24(+0.96%) |
Jun 01, 2021 | 130.54 | 130.92 | 128.40 | 129.75 | 2,164,450 | +0.58(+0.45%) |
May 28, 2021 | 129.50 | 130.70 | 128.51 | 129.16 | 999,359 | -1.07(-0.82%) |
May 27, 2021 | 129.79 | 130.60 | 129.30 | 130.23 | 3,992,515 | +1.04(+0.80%) |
May 26, 2021 | 128.88 | 129.48 | 127.89 | 129.19 | 1,079,707 | +0.07(+0.06%) |
May 25, 2021 | 129.53 | 130.29 | 128.61 | 129.12 | 854,477 | -0.22(-0.17%) |
May 24, 2021 | 129.03 | 129.89 | 128.22 | 129.34 | 1,146,232 | +1.20(+0.94%) |
May 21, 2021 | 127.79 | 129.46 | 127.64 | 128.13 | 1,435,070 | +1.06(+0.83%) |
May 20, 2021 | 129.42 | 130.10 | 126.89 | 127.08 | 1,295,849 | -2.31(-1.79%) |
May 19, 2021 | 128.48 | 129.49 | 127.48 | 129.39 | 1,966,369 | -0.09(-0.07%) |
May 18, 2021 | 130.62 | 131.29 | 129.42 | 129.48 | 2,115,874 | -0.67(-0.51%) |
May 17, 2021 | 128.44 | 130.85 | 128.14 | 130.15 | 1,573,080 | +1.40(+1.09%) |
May 14, 2021 | 127.05 | 129.32 | 126.97 | 128.74 | 1,204,418 | +2.33(+1.85%) |
May 13, 2021 | 124.10 | 127.03 | 123.69 | 126.41 | 974,642 | +3.06(+2.48%) |
May 12, 2021 | 126.17 | 128.49 | 123.34 | 123.35 | 1,940,771 | -3.09(-2.44%) |
May 11, 2021 | 127.67 | 129.32 | 124.61 | 126.44 | 2,840,606 | -3.67(-2.82%) |
May 10, 2021 | 134.02 | 134.02 | 129.90 | 130.11 | 1,606,997 | -3.41(-2.55%) |
May 07, 2021 | 132.77 | 134.06 | 132.67 | 133.52 | 916,838 | -0.05(-0.04%) |
May 06, 2021 | 131.76 | 133.59 | 131.24 | 133.57 | 1,298,006 | +1.68(+1.27%) |
May 05, 2021 | 132.75 | 133.17 | 131.58 | 131.90 | 1,005,864 | -0.76(-0.57%) |
May 04, 2021 | 130.49 | 132.66 | 129.37 | 132.65 | 1,159,892 | +1.26(+0.96%) |
May 03, 2021 | 130.72 | 132.14 | 130.19 | 131.40 | 1,063,307 | +1.78(+1.37%) |
Apr 30, 2021 | 131.15 | 131.46 | 129.12 | 129.62 | 1,193,029 | -1.79(-1.36%) |
Apr 29, 2021 | 132.16 | 132.67 | 129.87 | 131.41 | 1,378,724 | +0.32(+0.24%) |
Apr 28, 2021 | 130.49 | 131.36 | 129.61 | 131.09 | 865,160 | +1.09(+0.83%) |
Apr 27, 2021 | 131.00 | 131.11 | 129.47 | 130.00 | 1,523,046 | -1.74(-1.32%) |
Apr 26, 2021 | 132.03 | 132.68 | 131.56 | 131.74 | 938,489 | -0.04(-0.03%) |
Apr 23, 2021 | 130.43 | 132.06 | 129.83 | 131.78 | 880,430 | +1.87(+1.44%) |
Apr 22, 2021 | 131.04 | 131.31 | 129.34 | 129.91 | 630,473 | -1.25(-0.95%) |
Apr 21, 2021 | 129.73 | 131.31 | 129.54 | 131.16 | 631,406 | +1.86(+1.44%) |
Apr 20, 2021 | 130.38 | 130.41 | 128.65 | 129.30 | 980,015 | -1.00(-0.77%) |
Apr 19, 2021 | 130.21 | 130.54 | 128.98 | 130.30 | 1,808,890 | +0.05(+0.04%) |
Apr 16, 2021 | 130.40 | 130.40 | 128.58 | 130.25 | 2,598,735 | +0.88(+0.68%) |
Apr 15, 2021 | 128.86 | 129.51 | 128.35 | 129.36 | 1,082,034 | +0.86(+0.67%) |
Apr 14, 2021 | 128.53 | 129.06 | 127.80 | 128.51 | 984,290 | +0.15(+0.11%) |
Apr 13, 2021 | 127.48 | 129.00 | 127.48 | 128.36 | 1,233,048 | +0.27(+0.21%) |
Apr 12, 2021 | 128.15 | 128.39 | 127.18 | 128.09 | 4,025,025 | +0.19(+0.15%) |
Apr 09, 2021 | 126.81 | 127.92 | 126.20 | 127.89 | 1,215,404 | +1.73(+1.37%) |
Apr 08, 2021 | 125.47 | 126.67 | 125.09 | 126.16 | 959,154 | -0.11(-0.09%) |
Apr 07, 2021 | 128.24 | 128.24 | 125.89 | 126.27 | 1,046,768 | -2.22(-1.72%) |
Apr 06, 2021 | 126.39 | 128.55 | 126.32 | 128.49 | 2,130,986 | +1.76(+1.39%) |
Apr 05, 2021 | 127.99 | 128.21 | 126.66 | 126.73 | 1,850,374 | +0.14(+0.11%) |