Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 133.84 | 136.74 | 133.01 | 135.24 | 15,817,814 | +3.57(+2.71%) |
Jun 29, 2021 | 132.25 | 132.80 | 131.61 | 131.68 | 12,497,669 | -0.77(-0.58%) |
Jun 28, 2021 | 132.39 | 132.96 | 131.00 | 132.44 | 5,402,866 | -0.41(-0.31%) |
Jun 25, 2021 | 131.51 | 133.17 | 131.31 | 132.86 | 9,954,651 | +1.55(+1.18%) |
Jun 24, 2021 | 130.59 | 131.62 | 130.53 | 131.30 | 8,146,608 | +0.91(+0.70%) |
Jun 23, 2021 | 130.91 | 131.38 | 130.37 | 130.39 | 6,738,755 | -1.03(-0.78%) |
Jun 22, 2021 | 130.65 | 132.08 | 130.65 | 131.42 | 6,640,335 | +0.60(+0.46%) |
Jun 21, 2021 | 130.10 | 131.15 | 129.81 | 130.81 | 7,219,935 | +1.18(+0.91%) |
Jun 18, 2021 | 129.89 | 130.80 | 128.90 | 129.63 | 15,584,701 | -2.45(-1.85%) |
Jun 17, 2021 | 131.39 | 132.68 | 131.11 | 132.08 | 6,722,871 | +0.55(+0.42%) |
Jun 16, 2021 | 134.12 | 134.31 | 131.36 | 131.53 | 10,005,162 | -2.73(-2.04%) |
Jun 15, 2021 | 135.07 | 135.14 | 133.94 | 134.27 | 6,716,605 | -0.54(-0.40%) |
Jun 14, 2021 | 135.16 | 135.16 | 134.29 | 134.80 | 5,262,142 | -0.18(-0.14%) |
Jun 11, 2021 | 134.49 | 135.08 | 134.13 | 134.99 | 8,770,037 | +0.83(+0.62%) |
Jun 10, 2021 | 133.38 | 134.45 | 133.38 | 134.15 | 5,692,124 | +0.77(+0.58%) |
Jun 09, 2021 | 133.63 | 134.28 | 133.34 | 133.38 | 5,937,454 | -0.72(-0.54%) |
Jun 08, 2021 | 135.05 | 135.13 | 134.08 | 134.10 | 6,992,350 | -1.03(-0.76%) |
Jun 07, 2021 | 136.04 | 136.16 | 134.64 | 135.13 | 5,779,816 | -0.91(-0.67%) |
Jun 04, 2021 | 135.67 | 136.46 | 135.47 | 136.04 | 4,739,421 | +0.24(+0.18%) |
Jun 03, 2021 | 135.60 | 136.04 | 134.99 | 135.80 | 6,385,742 | +0.24(+0.18%) |
Jun 02, 2021 | 135.60 | 135.91 | 134.35 | 135.56 | 8,097,313 | -0.30(-0.22%) |
Jun 01, 2021 | 136.39 | 136.95 | 135.48 | 135.86 | 7,217,412 | -0.35(-0.26%) |
May 28, 2021 | 136.12 | 136.62 | 135.84 | 136.21 | 7,364,939 | +0.33(+0.24%) |
May 27, 2021 | 137.48 | 137.79 | 135.89 | 135.89 | 19,661,212 | -0.46(-0.34%) |
May 26, 2021 | 136.56 | 137.03 | 135.95 | 136.35 | 6,705,852 | -0.16(-0.12%) |
May 25, 2021 | 135.99 | 136.80 | 135.29 | 136.51 | 7,474,355 | +0.56(+0.41%) |
May 24, 2021 | 135.95 | 136.59 | 135.57 | 135.95 | 6,584,842 | +0.01(+0.01%) |
May 21, 2021 | 136.68 | 137.22 | 135.80 | 135.94 | 7,968,882 | -0.64(-0.47%) |
May 20, 2021 | 135.71 | 137.02 | 134.94 | 136.59 | 10,614,620 | +0.48(+0.35%) |
May 19, 2021 | 134.95 | 137.83 | 134.75 | 136.11 | 12,120,135 | +0.01(+0.01%) |
May 18, 2021 | 137.63 | 138.66 | 135.43 | 136.10 | 20,219,386 | +2.90(+2.17%) |
May 17, 2021 | 134.27 | 134.65 | 133.09 | 133.20 | 6,782,808 | -0.60(-0.45%) |
May 14, 2021 | 133.12 | 134.50 | 132.76 | 133.81 | 5,592,960 | +1.23(+0.93%) |
May 13, 2021 | 130.65 | 133.29 | 130.20 | 132.58 | 7,464,605 | +2.21(+1.69%) |
May 12, 2021 | 133.18 | 133.29 | 130.35 | 130.37 | 9,035,523 | -3.46(-2.59%) |
May 11, 2021 | 134.87 | 135.10 | 132.66 | 133.84 | 9,301,083 | -1.22(-0.90%) |
May 10, 2021 | 134.70 | 136.26 | 134.56 | 135.05 | 9,142,350 | +0.59(+0.44%) |
May 07, 2021 | 135.83 | 135.92 | 133.61 | 134.46 | 8,136,045 | -0.81(-0.60%) |
May 06, 2021 | 134.27 | 135.57 | 133.74 | 135.27 | 5,664,999 | +0.96(+0.71%) |
May 05, 2021 | 134.42 | 134.89 | 133.98 | 134.31 | 6,411,445 | -0.12(-0.09%) |
May 04, 2021 | 135.21 | 135.68 | 133.84 | 134.43 | 6,657,303 | -1.34(-0.98%) |
May 03, 2021 | 133.44 | 136.36 | 133.44 | 135.77 | 9,465,458 | +2.11(+1.58%) |
Apr 30, 2021 | 133.46 | 133.73 | 132.89 | 133.66 | 6,867,005 | +0.27(+0.20%) |
Apr 29, 2021 | 131.74 | 133.74 | 131.74 | 133.39 | 6,834,494 | +1.66(+1.26%) |
Apr 28, 2021 | 132.16 | 132.39 | 131.71 | 131.72 | 4,983,553 | -0.47(-0.35%) |
Apr 27, 2021 | 131.83 | 132.74 | 131.40 | 132.19 | 5,631,957 | +0.45(+0.34%) |
Apr 26, 2021 | 133.66 | 133.74 | 131.49 | 131.74 | 7,969,804 | -1.90(-1.42%) |
Apr 23, 2021 | 132.88 | 134.07 | 132.81 | 133.65 | 8,019,846 | +0.22(+0.16%) |
Apr 22, 2021 | 134.77 | 135.13 | 133.19 | 133.43 | 6,875,402 | -1.46(-1.08%) |
Apr 21, 2021 | 134.48 | 135.37 | 134.25 | 134.89 | 6,047,490 | +0.39(+0.29%) |
Apr 20, 2021 | 133.19 | 135.43 | 132.61 | 134.50 | 8,531,487 | +1.03(+0.77%) |
Apr 19, 2021 | 134.02 | 134.28 | 133.37 | 133.46 | 6,727,370 | -0.86(-0.64%) |
Apr 16, 2021 | 134.59 | 134.66 | 133.46 | 134.32 | 9,242,613 | +0.43(+0.32%) |
Apr 15, 2021 | 133.17 | 134.19 | 132.98 | 133.89 | 7,574,362 | +0.80(+0.60%) |
Apr 14, 2021 | 132.90 | 133.22 | 132.23 | 133.09 | 7,647,881 | -0.05(-0.04%) |
Apr 13, 2021 | 133.55 | 133.74 | 132.66 | 133.14 | 6,068,266 | -0.41(-0.31%) |
Apr 12, 2021 | 133.81 | 134.10 | 133.11 | 133.55 | 6,531,784 | +0.02(+0.01%) |
Apr 09, 2021 | 133.39 | 133.83 | 132.51 | 133.53 | 7,214,648 | +0.07(+0.05%) |
Apr 08, 2021 | 134.17 | 134.81 | 133.42 | 133.46 | 6,660,826 | -0.09(-0.06%) |
Apr 07, 2021 | 134.03 | 134.46 | 133.41 | 133.55 | 7,101,910 | -0.29(-0.21%) |
Apr 06, 2021 | 132.89 | 134.65 | 132.33 | 133.84 | 10,828,946 | +0.64(+0.48%) |
Apr 05, 2021 | 130.61 | 133.89 | 130.11 | 133.20 | 13,969,320 | +3.64(+2.81%) |