Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 133.59 | 133.99 | 132.27 | 132.59 | 446,814 | -2.24(-1.66%) |
Jun 29, 2021 | 134.87 | 135.07 | 134.28 | 134.82 | 352,719 | +1.28(+0.96%) |
Jun 28, 2021 | 133.49 | 133.86 | 132.95 | 133.54 | 430,540 | +1.05(+0.79%) |
Jun 25, 2021 | 133.04 | 133.21 | 132.18 | 132.49 | 346,177 | -0.82(-0.62%) |
Jun 24, 2021 | 133.72 | 134.37 | 133.09 | 133.31 | 751,056 | +2.38(+1.82%) |
Jun 23, 2021 | 132.96 | 133.25 | 130.84 | 130.93 | 500,258 | -2.39(-1.79%) |
Jun 22, 2021 | 132.20 | 133.44 | 131.91 | 133.32 | 618,773 | +0.43(+0.33%) |
Jun 21, 2021 | 132.93 | 133.14 | 131.87 | 132.89 | 773,837 | +0.57(+0.43%) |
Jun 18, 2021 | 133.02 | 133.07 | 131.80 | 132.32 | 897,417 | -1.54(-1.15%) |
Jun 17, 2021 | 132.76 | 134.37 | 132.72 | 133.86 | 451,896 | -0.67(-0.50%) |
Jun 16, 2021 | 136.62 | 137.01 | 134.01 | 134.53 | 652,373 | -1.60(-1.18%) |
Jun 15, 2021 | 138.00 | 138.09 | 135.70 | 136.13 | 932,496 | -1.53(-1.11%) |
Jun 14, 2021 | 136.87 | 137.78 | 136.45 | 137.66 | 648,032 | +2.20(+1.62%) |
Jun 11, 2021 | 134.31 | 135.51 | 134.27 | 135.47 | 433,573 | +1.47(+1.10%) |
Jun 10, 2021 | 132.35 | 134.04 | 132.10 | 133.99 | 535,804 | +1.87(+1.41%) |
Jun 09, 2021 | 132.76 | 133.39 | 132.00 | 132.12 | 515,734 | -1.60(-1.20%) |
Jun 08, 2021 | 134.73 | 134.84 | 133.34 | 133.73 | 577,667 | +0.72(+0.54%) |
Jun 07, 2021 | 132.90 | 133.35 | 132.70 | 133.01 | 296,452 | +0.97(+0.74%) |
Jun 04, 2021 | 131.26 | 132.04 | 131.00 | 132.04 | 248,279 | +1.93(+1.48%) |
Jun 03, 2021 | 130.16 | 130.64 | 129.77 | 130.11 | 723,281 | -1.23(-0.93%) |
Jun 02, 2021 | 131.17 | 132.21 | 131.12 | 131.34 | 652,300 | -0.84(-0.64%) |
Jun 01, 2021 | 133.28 | 133.36 | 131.70 | 132.18 | 475,970 | +0.09(+0.07%) |
May 28, 2021 | 132.15 | 133.02 | 131.98 | 132.09 | 514,266 | +1.49(+1.14%) |
May 27, 2021 | 131.88 | 131.92 | 130.55 | 130.59 | 756,135 | -3.02(-2.26%) |
May 26, 2021 | 133.96 | 134.25 | 133.13 | 133.62 | 344,032 | +0.54(+0.40%) |
May 25, 2021 | 133.32 | 133.61 | 132.65 | 133.08 | 462,078 | -0.43(-0.33%) |
May 24, 2021 | 133.27 | 134.15 | 133.17 | 133.51 | 393,811 | +1.50(+1.14%) |
May 21, 2021 | 132.45 | 132.72 | 131.76 | 132.01 | 355,812 | -0.30(-0.23%) |
May 20, 2021 | 130.21 | 132.91 | 130.09 | 132.31 | 503,194 | +2.90(+2.24%) |
May 19, 2021 | 128.58 | 129.62 | 128.06 | 129.41 | 899,170 | -0.85(-0.65%) |
May 18, 2021 | 130.23 | 131.10 | 129.98 | 130.26 | 543,212 | +0.60(+0.47%) |
May 17, 2021 | 129.83 | 130.21 | 129.29 | 129.66 | 522,896 | -1.38(-1.05%) |
May 14, 2021 | 129.42 | 131.11 | 129.06 | 131.04 | 731,961 | +3.39(+2.65%) |
May 13, 2021 | 127.96 | 128.48 | 127.03 | 127.65 | 647,341 | +1.88(+1.49%) |
May 12, 2021 | 126.41 | 127.29 | 125.42 | 125.77 | 759,616 | -2.16(-1.69%) |
May 11, 2021 | 126.70 | 128.27 | 126.57 | 127.93 | 1,199,952 | -1.57(-1.21%) |
May 10, 2021 | 130.77 | 130.93 | 129.34 | 129.50 | 897,559 | -2.06(-1.57%) |
May 07, 2021 | 131.73 | 132.48 | 131.28 | 131.56 | 749,122 | +0.06(+0.05%) |
May 06, 2021 | 130.21 | 131.51 | 129.53 | 131.50 | 958,987 | +3.27(+2.55%) |
May 05, 2021 | 129.04 | 129.43 | 128.01 | 128.23 | 557,114 | +1.33(+1.05%) |
May 04, 2021 | 128.18 | 128.57 | 125.72 | 126.90 | 1,294,630 | -3.99(-3.05%) |
May 03, 2021 | 131.15 | 131.66 | 130.52 | 130.90 | 634,761 | +1.00(+0.77%) |
Apr 30, 2021 | 131.99 | 132.25 | 129.45 | 129.89 | 867,917 | -3.56(-2.67%) |
Apr 29, 2021 | 133.73 | 133.84 | 132.24 | 133.46 | 944,290 | -0.28(-0.21%) |
Apr 28, 2021 | 132.69 | 134.12 | 132.41 | 133.74 | 1,084,963 | +1.33(+1.00%) |
Apr 27, 2021 | 133.16 | 133.28 | 132.14 | 132.41 | 558,405 | -0.53(-0.40%) |
Apr 26, 2021 | 133.02 | 133.24 | 132.32 | 132.94 | 616,546 | -0.67(-0.50%) |
Apr 23, 2021 | 132.23 | 133.70 | 132.12 | 133.60 | 868,456 | +0.18(+0.13%) |
Apr 22, 2021 | 132.14 | 134.98 | 132.00 | 133.43 | 1,199,580 | +1.72(+1.30%) |
Apr 21, 2021 | 128.68 | 131.81 | 128.56 | 131.71 | 984,702 | +2.59(+2.01%) |
Apr 20, 2021 | 129.48 | 129.80 | 128.53 | 129.12 | 595,771 | -0.39(-0.30%) |
Apr 19, 2021 | 129.17 | 129.76 | 128.86 | 129.51 | 753,937 | +0.21(+0.17%) |
Apr 16, 2021 | 128.73 | 129.66 | 128.58 | 129.30 | 686,059 | +0.09(+0.07%) |
Apr 15, 2021 | 128.44 | 129.36 | 128.16 | 129.21 | 1,237,156 | +3.00(+2.38%) |
Apr 14, 2021 | 129.02 | 129.02 | 125.78 | 126.21 | 1,538,036 | +1.43(+1.15%) |
Apr 13, 2021 | 123.57 | 124.90 | 123.48 | 124.78 | 1,136,963 | +1.88(+1.53%) |
Apr 12, 2021 | 122.75 | 123.29 | 122.61 | 122.89 | 759,203 | -1.29(-1.04%) |
Apr 09, 2021 | 123.09 | 124.31 | 123.00 | 124.18 | 1,047,512 | +0.57(+0.46%) |
Apr 08, 2021 | 123.05 | 124.07 | 122.12 | 123.62 | 1,714,056 | +3.15(+2.61%) |
Apr 07, 2021 | 120.48 | 121.02 | 120.13 | 120.47 | 1,063,548 | +1.24(+1.04%) |
Apr 06, 2021 | 119.64 | 120.23 | 119.17 | 119.23 | 1,876,256 | -3.11(-2.54%) |
Apr 05, 2021 | 117.41 | 122.64 | 117.25 | 122.34 | 2,618,094 | +5.62(+4.81%) |