Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 135.30 | 135.71 | 133.96 | 134.28 | 441,161 | -2.27(-1.66%) |
Jun 29, 2021 | 136.60 | 136.80 | 136.01 | 136.55 | 348,257 | +1.30(+0.96%) |
Jun 28, 2021 | 135.20 | 135.58 | 134.66 | 135.25 | 425,092 | +1.06(+0.79%) |
Jun 25, 2021 | 134.74 | 134.92 | 133.88 | 134.19 | 341,797 | -0.83(-0.62%) |
Jun 24, 2021 | 135.43 | 136.09 | 134.79 | 135.02 | 741,554 | +2.41(+1.82%) |
Jun 23, 2021 | 134.67 | 134.95 | 132.52 | 132.61 | 493,929 | -2.42(-1.79%) |
Jun 22, 2021 | 133.89 | 135.15 | 133.60 | 135.03 | 610,944 | +0.44(+0.33%) |
Jun 21, 2021 | 134.63 | 134.85 | 133.56 | 134.59 | 764,046 | +0.57(+0.43%) |
Jun 18, 2021 | 134.72 | 134.77 | 133.49 | 134.02 | 886,062 | -1.56(-1.15%) |
Jun 17, 2021 | 134.46 | 136.09 | 134.42 | 135.58 | 446,178 | -0.68(-0.50%) |
Jun 16, 2021 | 138.37 | 138.77 | 135.73 | 136.25 | 644,119 | -1.62(-1.18%) |
Jun 15, 2021 | 139.77 | 139.86 | 137.44 | 137.88 | 920,698 | -1.55(-1.11%) |
Jun 14, 2021 | 138.63 | 139.54 | 138.19 | 139.43 | 639,833 | +2.23(+1.62%) |
Jun 11, 2021 | 136.03 | 137.25 | 135.99 | 137.20 | 428,087 | +1.49(+1.10%) |
Jun 10, 2021 | 134.05 | 135.76 | 133.80 | 135.71 | 529,024 | +1.89(+1.41%) |
Jun 09, 2021 | 134.46 | 135.10 | 133.69 | 133.82 | 509,208 | -1.62(-1.20%) |
Jun 08, 2021 | 136.46 | 136.57 | 135.04 | 135.44 | 570,359 | +0.73(+0.54%) |
Jun 07, 2021 | 134.60 | 135.06 | 134.40 | 134.72 | 292,701 | +0.98(+0.74%) |
Jun 04, 2021 | 132.95 | 133.73 | 132.68 | 133.73 | 245,137 | +1.95(+1.48%) |
Jun 03, 2021 | 131.83 | 132.32 | 131.44 | 131.78 | 714,130 | -1.24(-0.93%) |
Jun 02, 2021 | 132.85 | 133.90 | 132.80 | 133.02 | 644,047 | -0.85(-0.64%) |
Jun 01, 2021 | 134.99 | 135.07 | 133.39 | 133.87 | 469,948 | +0.10(+0.07%) |
May 28, 2021 | 133.84 | 134.72 | 133.67 | 133.78 | 507,760 | +1.51(+1.14%) |
May 27, 2021 | 133.57 | 133.61 | 132.22 | 132.27 | 746,568 | -3.06(-2.26%) |
May 26, 2021 | 135.67 | 135.97 | 134.84 | 135.33 | 339,679 | +0.54(+0.40%) |
May 25, 2021 | 135.03 | 135.32 | 134.35 | 134.78 | 456,231 | -0.44(-0.33%) |
May 24, 2021 | 134.97 | 135.87 | 134.88 | 135.22 | 388,828 | +1.52(+1.14%) |
May 21, 2021 | 134.15 | 134.42 | 133.45 | 133.70 | 351,310 | -0.31(-0.23%) |
May 20, 2021 | 131.88 | 134.62 | 131.75 | 134.01 | 496,827 | +2.94(+2.24%) |
May 19, 2021 | 130.23 | 131.28 | 129.70 | 131.07 | 887,794 | -0.86(-0.65%) |
May 18, 2021 | 131.90 | 132.78 | 131.65 | 131.93 | 536,339 | +0.61(+0.47%) |
May 17, 2021 | 131.49 | 131.88 | 130.95 | 131.32 | 516,280 | -1.40(-1.05%) |
May 14, 2021 | 131.08 | 132.79 | 130.72 | 132.72 | 722,700 | +3.43(+2.65%) |
May 13, 2021 | 129.60 | 130.13 | 128.65 | 129.28 | 639,151 | +1.90(+1.49%) |
May 12, 2021 | 128.03 | 128.92 | 127.03 | 127.38 | 750,005 | -2.19(-1.69%) |
May 11, 2021 | 128.32 | 129.91 | 128.19 | 129.57 | 1,184,769 | -1.59(-1.21%) |
May 10, 2021 | 132.45 | 132.61 | 130.99 | 131.16 | 886,203 | -2.09(-1.57%) |
May 07, 2021 | 133.42 | 134.18 | 132.97 | 133.25 | 739,644 | +0.07(+0.05%) |
May 06, 2021 | 131.88 | 133.19 | 131.19 | 133.18 | 946,853 | +3.31(+2.55%) |
May 05, 2021 | 130.69 | 131.09 | 129.65 | 129.87 | 550,065 | +1.34(+1.05%) |
May 04, 2021 | 129.82 | 130.22 | 127.34 | 128.53 | 1,278,249 | -4.04(-3.05%) |
May 03, 2021 | 132.84 | 133.34 | 132.19 | 132.57 | 626,730 | +1.02(+0.77%) |
Apr 30, 2021 | 133.68 | 133.94 | 131.11 | 131.56 | 856,936 | -3.61(-2.67%) |
Apr 29, 2021 | 135.44 | 135.55 | 133.94 | 135.17 | 932,342 | -0.28(-0.21%) |
Apr 28, 2021 | 134.39 | 135.83 | 134.10 | 135.45 | 1,071,236 | +1.34(+1.00%) |
Apr 27, 2021 | 134.87 | 134.99 | 133.83 | 134.10 | 551,340 | -0.54(-0.40%) |
Apr 26, 2021 | 134.72 | 134.94 | 134.02 | 134.64 | 608,746 | -0.68(-0.50%) |
Apr 23, 2021 | 133.93 | 135.41 | 133.81 | 135.32 | 857,468 | +0.18(+0.13%) |
Apr 22, 2021 | 133.83 | 136.71 | 133.69 | 135.14 | 1,184,402 | +1.74(+1.30%) |
Apr 21, 2021 | 130.32 | 133.50 | 130.21 | 133.40 | 972,243 | +2.62(+2.01%) |
Apr 20, 2021 | 131.14 | 131.46 | 130.18 | 130.78 | 588,233 | -0.39(-0.30%) |
Apr 19, 2021 | 130.82 | 131.43 | 130.51 | 131.17 | 744,398 | +0.22(+0.16%) |
Apr 16, 2021 | 130.38 | 131.32 | 130.23 | 130.96 | 677,379 | +0.09(+0.07%) |
Apr 15, 2021 | 130.09 | 131.02 | 129.80 | 130.86 | 1,221,503 | +3.04(+2.38%) |
Apr 14, 2021 | 130.67 | 130.67 | 127.39 | 127.82 | 1,518,577 | +1.45(+1.14%) |
Apr 13, 2021 | 125.16 | 126.50 | 125.06 | 126.38 | 1,122,578 | +1.91(+1.53%) |
Apr 12, 2021 | 124.33 | 124.87 | 124.19 | 124.47 | 749,597 | -1.31(-1.04%) |
Apr 09, 2021 | 124.67 | 125.91 | 124.58 | 125.78 | 1,034,259 | +0.57(+0.46%) |
Apr 08, 2021 | 124.63 | 125.66 | 123.69 | 125.20 | 1,692,369 | +3.19(+2.61%) |
Apr 07, 2021 | 122.02 | 122.57 | 121.67 | 122.02 | 1,050,091 | +1.26(+1.04%) |
Apr 06, 2021 | 121.18 | 121.77 | 120.70 | 120.75 | 1,852,517 | -3.15(-2.54%) |
Apr 05, 2021 | 118.91 | 124.22 | 118.75 | 123.90 | 2,584,969 | +5.69(+4.81%) |