Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 133.58 | 133.99 | 132.26 | 132.58 | 446,829 | -2.24(-1.66%) |
Jun 29, 2021 | 134.87 | 135.06 | 134.28 | 134.82 | 352,731 | +1.28(+0.96%) |
Jun 28, 2021 | 133.49 | 133.86 | 132.95 | 133.53 | 430,554 | +1.05(+0.79%) |
Jun 25, 2021 | 133.03 | 133.21 | 132.18 | 132.49 | 346,188 | -0.82(-0.62%) |
Jun 24, 2021 | 133.71 | 134.37 | 133.08 | 133.31 | 751,081 | +2.38(+1.82%) |
Jun 23, 2021 | 132.96 | 133.24 | 130.84 | 130.93 | 500,274 | -2.39(-1.79%) |
Jun 22, 2021 | 132.19 | 133.43 | 131.90 | 133.32 | 618,793 | +0.43(+0.33%) |
Jun 21, 2021 | 132.92 | 133.14 | 131.86 | 132.88 | 773,862 | +0.57(+0.43%) |
Jun 18, 2021 | 133.02 | 133.06 | 131.80 | 132.32 | 897,446 | -1.54(-1.15%) |
Jun 17, 2021 | 132.75 | 134.37 | 132.71 | 133.86 | 451,911 | -0.67(-0.50%) |
Jun 16, 2021 | 136.61 | 137.01 | 134.01 | 134.53 | 652,394 | -1.60(-1.18%) |
Jun 15, 2021 | 138.00 | 138.09 | 135.70 | 136.13 | 932,527 | -1.53(-1.11%) |
Jun 14, 2021 | 136.87 | 137.77 | 136.44 | 137.66 | 648,053 | +2.20(+1.62%) |
Jun 11, 2021 | 134.31 | 135.51 | 134.26 | 135.46 | 433,587 | +1.47(+1.10%) |
Jun 10, 2021 | 132.35 | 134.03 | 132.10 | 133.99 | 535,821 | +1.87(+1.41%) |
Jun 09, 2021 | 132.75 | 133.38 | 132.00 | 132.12 | 515,750 | -1.60(-1.20%) |
Jun 08, 2021 | 134.72 | 134.84 | 133.33 | 133.72 | 577,686 | +0.72(+0.54%) |
Jun 07, 2021 | 132.89 | 133.35 | 132.69 | 133.01 | 296,462 | +0.97(+0.74%) |
Jun 04, 2021 | 131.26 | 132.03 | 131.00 | 132.03 | 248,287 | +1.92(+1.48%) |
Jun 03, 2021 | 130.16 | 130.64 | 129.77 | 130.11 | 723,305 | -1.23(-0.93%) |
Jun 02, 2021 | 131.17 | 132.20 | 131.12 | 131.34 | 652,321 | -0.84(-0.64%) |
Jun 01, 2021 | 133.28 | 133.35 | 131.69 | 132.18 | 475,986 | +0.09(+0.07%) |
May 28, 2021 | 132.15 | 133.02 | 131.98 | 132.08 | 514,283 | +1.49(+1.14%) |
May 27, 2021 | 131.87 | 131.91 | 130.54 | 130.59 | 756,159 | -3.02(-2.26%) |
May 26, 2021 | 133.95 | 134.24 | 133.13 | 133.61 | 344,043 | +0.54(+0.40%) |
May 25, 2021 | 133.32 | 133.60 | 132.65 | 133.07 | 462,093 | -0.43(-0.33%) |
May 24, 2021 | 133.26 | 134.15 | 133.17 | 133.51 | 393,824 | +1.50(+1.14%) |
May 21, 2021 | 132.45 | 132.71 | 131.76 | 132.01 | 355,823 | -0.30(-0.23%) |
May 20, 2021 | 130.20 | 132.91 | 130.08 | 132.31 | 503,210 | +2.90(+2.24%) |
May 19, 2021 | 128.58 | 129.61 | 128.05 | 129.41 | 899,199 | -0.85(-0.65%) |
May 18, 2021 | 130.22 | 131.10 | 129.98 | 130.26 | 543,230 | +0.60(+0.47%) |
May 17, 2021 | 129.83 | 130.20 | 129.29 | 129.66 | 522,913 | -1.38(-1.05%) |
May 14, 2021 | 129.42 | 131.11 | 129.06 | 131.03 | 731,985 | +3.39(+2.66%) |
May 13, 2021 | 127.96 | 128.48 | 127.02 | 127.64 | 647,362 | +1.88(+1.49%) |
May 12, 2021 | 126.41 | 127.29 | 125.41 | 125.77 | 759,641 | -2.16(-1.69%) |
May 11, 2021 | 126.69 | 128.26 | 126.56 | 127.93 | 1,199,990 | -1.57(-1.21%) |
May 10, 2021 | 130.77 | 130.93 | 129.33 | 129.50 | 897,589 | -2.06(-1.57%) |
May 07, 2021 | 131.73 | 132.48 | 131.28 | 131.56 | 749,147 | +0.06(+0.05%) |
May 06, 2021 | 130.20 | 131.50 | 129.53 | 131.49 | 959,018 | +3.27(+2.55%) |
May 05, 2021 | 129.03 | 129.42 | 128.00 | 128.23 | 557,132 | +1.33(+1.05%) |
May 04, 2021 | 128.17 | 128.57 | 125.72 | 126.90 | 1,294,672 | -3.99(-3.05%) |
May 03, 2021 | 131.15 | 131.65 | 130.51 | 130.89 | 634,782 | +1.00(+0.77%) |
Apr 30, 2021 | 131.99 | 132.25 | 129.45 | 129.89 | 867,945 | -3.56(-2.67%) |
Apr 29, 2021 | 133.72 | 133.83 | 132.24 | 133.45 | 944,320 | -0.28(-0.21%) |
Apr 28, 2021 | 132.68 | 134.11 | 132.40 | 133.73 | 1,084,998 | +1.33(+1.00%) |
Apr 27, 2021 | 133.16 | 133.28 | 132.13 | 132.40 | 558,423 | -0.53(-0.40%) |
Apr 26, 2021 | 133.02 | 133.23 | 132.32 | 132.93 | 616,566 | -0.67(-0.50%) |
Apr 23, 2021 | 132.23 | 133.69 | 132.12 | 133.60 | 868,484 | +0.18(+0.13%) |
Apr 22, 2021 | 132.13 | 134.97 | 132.00 | 133.42 | 1,199,619 | +1.72(+1.30%) |
Apr 21, 2021 | 128.67 | 131.81 | 128.56 | 131.71 | 984,734 | +2.59(+2.01%) |
Apr 20, 2021 | 129.48 | 129.79 | 128.52 | 129.12 | 595,790 | -0.39(-0.30%) |
Apr 19, 2021 | 129.16 | 129.76 | 128.86 | 129.51 | 753,962 | +0.21(+0.16%) |
Apr 16, 2021 | 128.73 | 129.66 | 128.57 | 129.29 | 686,082 | +0.09(+0.07%) |
Apr 15, 2021 | 128.44 | 129.36 | 128.15 | 129.20 | 1,237,196 | +3.00(+2.38%) |
Apr 14, 2021 | 129.01 | 129.01 | 125.78 | 126.20 | 1,538,086 | +1.43(+1.15%) |
Apr 13, 2021 | 123.57 | 124.89 | 123.47 | 124.77 | 1,137,000 | +1.88(+1.53%) |
Apr 12, 2021 | 122.75 | 123.29 | 122.61 | 122.89 | 759,228 | -1.29(-1.04%) |
Apr 09, 2021 | 123.08 | 124.31 | 123.00 | 124.18 | 1,047,546 | +0.57(+0.46%) |
Apr 08, 2021 | 123.05 | 124.07 | 122.12 | 123.61 | 1,714,111 | +3.15(+2.61%) |
Apr 07, 2021 | 120.48 | 121.02 | 120.12 | 120.47 | 1,063,582 | +1.24(+1.04%) |
Apr 06, 2021 | 119.64 | 120.23 | 119.17 | 119.22 | 1,876,317 | -3.11(-2.54%) |
Apr 05, 2021 | 117.40 | 122.64 | 117.25 | 122.33 | 2,618,179 | +5.62(+4.81%) |