Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 136.81 | 137.14 | 135.02 | 135.83 | 944,129 | -1.09(-0.79%) |
Jun 29, 2021 | 136.79 | 137.54 | 136.49 | 136.91 | 709,999 | +0.50(+0.37%) |
Jun 28, 2021 | 137.65 | 137.65 | 136.09 | 136.41 | 787,667 | -1.18(-0.86%) |
Jun 25, 2021 | 136.07 | 137.65 | 135.96 | 137.59 | 626,155 | +1.51(+1.11%) |
Jun 24, 2021 | 136.56 | 136.56 | 135.20 | 136.08 | 767,870 | -0.09(-0.06%) |
Jun 23, 2021 | 135.85 | 136.72 | 135.23 | 136.17 | 1,246,415 | +0.21(+0.16%) |
Jun 22, 2021 | 135.57 | 136.95 | 135.21 | 135.95 | 1,260,337 | +0.53(+0.39%) |
Jun 21, 2021 | 134.04 | 135.42 | 133.60 | 135.42 | 1,431,796 | +2.04(+1.53%) |
Jun 18, 2021 | 134.58 | 135.19 | 133.08 | 133.38 | 2,388,663 | -1.78(-1.32%) |
Jun 17, 2021 | 137.56 | 138.04 | 133.53 | 135.17 | 2,422,015 | -2.33(-1.69%) |
Jun 16, 2021 | 140.55 | 141.47 | 137.33 | 137.50 | 2,567,727 | -2.66(-1.90%) |
Jun 15, 2021 | 140.19 | 140.98 | 139.29 | 140.15 | 952,043 | +0.08(+0.06%) |
Jun 14, 2021 | 139.78 | 140.09 | 139.19 | 140.07 | 871,753 | -0.15(-0.10%) |
Jun 11, 2021 | 140.09 | 140.75 | 139.60 | 140.22 | 1,054,223 | +0.27(+0.19%) |
Jun 10, 2021 | 140.77 | 141.29 | 139.91 | 139.95 | 625,497 | -0.06(-0.04%) |
Jun 09, 2021 | 139.63 | 140.35 | 139.39 | 140.01 | 592,453 | +0.38(+0.27%) |
Jun 08, 2021 | 139.01 | 140.03 | 138.78 | 139.63 | 1,817,504 | +0.45(+0.32%) |
Jun 07, 2021 | 140.53 | 140.80 | 139.02 | 139.18 | 1,507,583 | -1.29(-0.92%) |
Jun 04, 2021 | 140.84 | 141.23 | 139.50 | 140.47 | 1,261,435 | +0.28(+0.20%) |
Jun 03, 2021 | 141.55 | 142.47 | 140.03 | 140.19 | 1,885,976 | -1.54(-1.09%) |
Jun 02, 2021 | 141.64 | 142.45 | 140.64 | 141.73 | 940,876 | +0.12(+0.08%) |
Jun 01, 2021 | 142.62 | 143.24 | 141.01 | 141.62 | 1,245,147 | -0.08(-0.06%) |
May 28, 2021 | 142.07 | 142.25 | 141.15 | 141.69 | 947,678 | +0.25(+0.18%) |
May 27, 2021 | 140.85 | 141.72 | 139.63 | 141.44 | 1,721,519 | +1.16(+0.83%) |
May 26, 2021 | 139.84 | 141.07 | 139.09 | 140.28 | 1,766,311 | +0.72(+0.52%) |
May 25, 2021 | 140.52 | 140.81 | 139.53 | 139.56 | 1,384,682 | -0.67(-0.48%) |
May 24, 2021 | 140.82 | 141.40 | 140.14 | 140.22 | 1,075,540 | +0.18(+0.13%) |
May 21, 2021 | 141.63 | 142.25 | 139.24 | 140.04 | 1,147,215 | -1.68(-1.19%) |
May 20, 2021 | 141.12 | 142.24 | 140.39 | 141.72 | 1,073,254 | +1.21(+0.86%) |
May 19, 2021 | 141.35 | 141.57 | 139.12 | 140.51 | 1,527,419 | -1.61(-1.14%) |
May 18, 2021 | 142.18 | 142.76 | 140.99 | 142.13 | 1,442,129 | +0.54(+0.38%) |
May 17, 2021 | 140.92 | 142.61 | 140.77 | 141.59 | 1,549,977 | -0.77(-0.54%) |
May 14, 2021 | 141.83 | 143.60 | 141.46 | 142.36 | 4,356,144 | +1.39(+0.99%) |
May 13, 2021 | 138.56 | 141.73 | 138.21 | 140.97 | 5,358,577 | +1.93(+1.39%) |
May 12, 2021 | 143.04 | 143.69 | 138.93 | 139.04 | 2,141,669 | -4.45(-3.10%) |
May 11, 2021 | 145.67 | 145.71 | 142.85 | 143.48 | 782,565 | -2.25(-1.55%) |
May 10, 2021 | 147.35 | 148.87 | 145.68 | 145.73 | 834,262 | -0.36(-0.24%) |
May 07, 2021 | 143.28 | 146.29 | 143.12 | 146.09 | 667,141 | +2.24(+1.56%) |
May 06, 2021 | 143.04 | 144.39 | 142.65 | 143.85 | 1,133,346 | +1.33(+0.94%) |
May 05, 2021 | 141.02 | 142.61 | 139.82 | 142.51 | 643,782 | +1.89(+1.35%) |
May 04, 2021 | 139.66 | 140.78 | 139.10 | 140.62 | 893,030 | +0.43(+0.30%) |
May 03, 2021 | 139.60 | 140.77 | 138.04 | 140.20 | 869,251 | +0.11(+0.08%) |
Apr 30, 2021 | 137.04 | 140.72 | 135.97 | 140.09 | 1,076,912 | +4.06(+2.98%) |
Apr 29, 2021 | 135.78 | 136.81 | 135.40 | 136.03 | 714,811 | +0.67(+0.49%) |
Apr 28, 2021 | 133.94 | 135.60 | 133.78 | 135.36 | 939,109 | +1.42(+1.06%) |
Apr 27, 2021 | 131.66 | 134.07 | 131.40 | 133.94 | 830,415 | +2.67(+2.03%) |
Apr 26, 2021 | 133.57 | 133.57 | 131.13 | 131.28 | 766,196 | -2.04(-1.53%) |
Apr 23, 2021 | 131.92 | 133.66 | 131.70 | 133.31 | 583,982 | +1.63(+1.24%) |
Apr 22, 2021 | 132.41 | 132.56 | 131.11 | 131.68 | 421,706 | -0.89(-0.67%) |
Apr 21, 2021 | 131.99 | 132.69 | 131.28 | 132.57 | 453,161 | +0.88(+0.67%) |
Apr 20, 2021 | 131.89 | 132.74 | 131.36 | 131.69 | 599,363 | +0.00(+0.00%) |
Apr 19, 2021 | 131.70 | 132.03 | 130.32 | 131.69 | 647,206 | -0.52(-0.39%) |
Apr 16, 2021 | 131.30 | 132.83 | 130.28 | 132.21 | 802,924 | +1.68(+1.29%) |
Apr 15, 2021 | 128.97 | 130.61 | 128.97 | 130.53 | 672,653 | +2.01(+1.56%) |
Apr 14, 2021 | 129.28 | 130.12 | 128.04 | 128.52 | 595,820 | -0.94(-0.72%) |
Apr 13, 2021 | 127.87 | 130.17 | 127.06 | 129.46 | 571,673 | +1.55(+1.21%) |
Apr 12, 2021 | 127.90 | 128.31 | 127.02 | 127.91 | 577,110 | -0.19(-0.15%) |
Apr 09, 2021 | 128.66 | 129.18 | 128.06 | 128.10 | 792,784 | +0.17(+0.14%) |
Apr 08, 2021 | 125.54 | 127.94 | 125.36 | 127.93 | 912,998 | +2.45(+1.96%) |
Apr 07, 2021 | 125.28 | 126.00 | 124.37 | 125.48 | 1,082,254 | -0.17(-0.14%) |
Apr 06, 2021 | 124.46 | 125.76 | 123.94 | 125.65 | 963,394 | +1.65(+1.33%) |
Apr 05, 2021 | 122.74 | 124.03 | 122.64 | 124.00 | 472,836 | +1.63(+1.34%) |