Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 132.16 | 134.46 | 132.08 | 133.65 | 2,269,800 | +1.49(+1.13%) |
Jun 29, 2021 | 133.14 | 133.93 | 131.59 | 132.16 | 1,977,713 | -0.85(-0.64%) |
Jun 28, 2021 | 136.40 | 136.53 | 131.68 | 133.01 | 2,953,834 | -4.18(-3.05%) |
Jun 25, 2021 | 138.05 | 138.35 | 136.33 | 137.19 | 6,430,969 | -0.64(-0.46%) |
Jun 24, 2021 | 139.09 | 139.70 | 137.00 | 137.83 | 1,978,145 | -0.30(-0.22%) |
Jun 23, 2021 | 137.88 | 138.72 | 137.33 | 138.13 | 1,375,249 | -0.29(-0.21%) |
Jun 22, 2021 | 139.01 | 139.49 | 137.73 | 138.42 | 1,672,756 | -1.45(-1.04%) |
Jun 21, 2021 | 136.83 | 139.99 | 135.91 | 139.87 | 2,374,064 | +3.97(+2.92%) |
Jun 18, 2021 | 137.27 | 137.66 | 135.56 | 135.91 | 3,092,290 | -2.90(-2.09%) |
Jun 17, 2021 | 140.27 | 141.81 | 138.76 | 138.81 | 1,612,908 | -1.39(-0.99%) |
Jun 16, 2021 | 140.94 | 141.55 | 139.01 | 140.20 | 1,462,057 | -0.88(-0.62%) |
Jun 15, 2021 | 140.60 | 141.41 | 140.55 | 141.08 | 1,258,670 | +0.21(+0.15%) |
Jun 14, 2021 | 140.67 | 141.49 | 139.89 | 140.87 | 1,272,280 | +0.41(+0.29%) |
Jun 11, 2021 | 140.97 | 141.60 | 139.92 | 140.46 | 1,475,066 | -0.48(-0.34%) |
Jun 10, 2021 | 141.15 | 141.70 | 139.61 | 140.94 | 1,577,973 | +0.15(+0.10%) |
Jun 09, 2021 | 143.30 | 143.42 | 140.37 | 140.79 | 1,577,322 | -1.86(-1.30%) |
Jun 08, 2021 | 139.79 | 143.30 | 139.58 | 142.65 | 1,940,735 | +3.17(+2.27%) |
Jun 07, 2021 | 140.03 | 140.24 | 138.88 | 139.48 | 2,243,538 | +0.41(+0.30%) |
Jun 04, 2021 | 138.65 | 139.50 | 137.68 | 139.07 | 1,686,847 | +1.62(+1.18%) |
Jun 03, 2021 | 138.76 | 138.91 | 136.72 | 137.44 | 1,962,970 | -2.18(-1.56%) |
Jun 02, 2021 | 142.92 | 142.98 | 139.34 | 139.63 | 2,333,666 | -2.50(-1.76%) |
Jun 01, 2021 | 142.34 | 143.84 | 141.27 | 142.12 | 1,724,168 | +1.57(+1.11%) |
May 28, 2021 | 142.56 | 142.64 | 140.00 | 140.56 | 1,749,127 | -2.21(-1.55%) |
May 27, 2021 | 142.36 | 142.93 | 140.47 | 142.77 | 1,976,944 | +1.34(+0.95%) |
May 26, 2021 | 141.00 | 142.21 | 139.87 | 141.43 | 1,471,343 | +1.64(+1.18%) |
May 25, 2021 | 139.45 | 141.20 | 138.99 | 139.78 | 1,701,228 | +0.88(+0.63%) |
May 24, 2021 | 137.13 | 139.22 | 136.18 | 138.90 | 1,452,994 | +2.82(+2.07%) |
May 21, 2021 | 136.77 | 137.78 | 135.65 | 136.08 | 1,886,595 | +0.03(+0.02%) |
May 20, 2021 | 136.86 | 137.01 | 134.69 | 136.06 | 2,143,076 | -0.44(-0.32%) |
May 19, 2021 | 134.96 | 136.56 | 133.47 | 136.50 | 1,627,629 | -0.39(-0.29%) |
May 18, 2021 | 137.91 | 139.98 | 136.82 | 136.89 | 1,551,020 | -0.03(-0.02%) |
May 17, 2021 | 140.25 | 140.25 | 135.33 | 136.92 | 1,778,881 | -3.36(-2.39%) |
May 14, 2021 | 137.47 | 140.77 | 136.15 | 140.27 | 2,247,617 | +3.94(+2.89%) |
May 13, 2021 | 133.69 | 137.44 | 133.69 | 136.34 | 2,414,865 | +3.26(+2.45%) |
May 12, 2021 | 137.52 | 138.34 | 132.50 | 133.08 | 2,821,168 | -5.65(-4.07%) |
May 11, 2021 | 136.64 | 138.95 | 135.47 | 138.73 | 3,234,730 | +1.03(+0.75%) |
May 10, 2021 | 141.82 | 142.34 | 137.64 | 137.70 | 4,229,563 | -5.90(-4.11%) |
May 07, 2021 | 139.99 | 143.80 | 139.50 | 143.60 | 3,032,992 | +4.01(+2.88%) |
May 06, 2021 | 141.54 | 141.54 | 137.62 | 139.59 | 2,227,244 | -1.88(-1.33%) |
May 05, 2021 | 144.71 | 145.79 | 141.15 | 141.47 | 1,894,709 | -3.03(-2.10%) |
May 04, 2021 | 145.15 | 145.15 | 141.29 | 144.50 | 1,833,274 | -1.25(-0.86%) |
May 03, 2021 | 146.18 | 147.00 | 145.21 | 145.76 | 1,444,023 | +0.36(+0.25%) |
Apr 30, 2021 | 145.96 | 146.86 | 143.46 | 145.39 | 1,797,326 | -2.46(-1.66%) |
Apr 29, 2021 | 148.13 | 149.77 | 145.62 | 147.85 | 1,492,007 | +1.55(+1.06%) |
Apr 28, 2021 | 146.43 | 147.09 | 145.45 | 146.31 | 1,255,900 | -0.28(-0.19%) |
Apr 27, 2021 | 145.82 | 147.19 | 145.07 | 146.59 | 1,604,412 | +1.23(+0.85%) |
Apr 26, 2021 | 146.35 | 147.57 | 144.65 | 145.35 | 1,202,284 | +0.12(+0.08%) |
Apr 23, 2021 | 143.94 | 145.59 | 142.73 | 145.24 | 1,267,373 | +1.68(+1.17%) |
Apr 22, 2021 | 141.62 | 146.13 | 140.30 | 143.55 | 2,299,742 | +1.84(+1.30%) |
Apr 21, 2021 | 138.72 | 142.34 | 137.91 | 141.71 | 2,581,389 | +2.73(+1.97%) |
Apr 20, 2021 | 143.39 | 143.39 | 137.10 | 138.98 | 2,822,616 | -5.81(-4.01%) |
Apr 19, 2021 | 144.88 | 145.80 | 143.76 | 144.79 | 1,235,676 | -0.72(-0.49%) |
Apr 16, 2021 | 146.96 | 148.13 | 144.59 | 145.50 | 2,776,739 | -0.54(-0.37%) |
Apr 15, 2021 | 146.65 | 147.45 | 145.34 | 146.04 | 1,443,068 | -0.40(-0.27%) |
Apr 14, 2021 | 145.95 | 148.74 | 145.57 | 146.44 | 1,712,865 | +0.76(+0.52%) |
Apr 13, 2021 | 144.99 | 146.02 | 142.92 | 145.68 | 1,905,794 | -0.53(-0.36%) |
Apr 12, 2021 | 145.34 | 146.31 | 143.81 | 146.21 | 1,333,956 | +0.85(+0.59%) |
Apr 09, 2021 | 145.15 | 145.86 | 143.00 | 145.35 | 1,636,440 | -0.94(-0.64%) |
Apr 08, 2021 | 145.38 | 146.78 | 143.70 | 146.29 | 1,555,042 | +0.62(+0.42%) |
Apr 07, 2021 | 149.05 | 149.20 | 144.95 | 145.68 | 1,610,607 | -2.75(-1.85%) |
Apr 06, 2021 | 147.81 | 149.56 | 147.56 | 148.43 | 1,791,654 | +0.68(+0.46%) |
Apr 05, 2021 | 147.33 | 150.00 | 147.08 | 147.75 | 2,402,999 | +2.60(+1.79%) |