Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 138.68 | 139.31 | 136.80 | 139.08 | 6,104,896 | +0.47(+0.34%) |
Jun 29, 2021 | 137.18 | 139.46 | 137.12 | 138.61 | 5,466,558 | +0.91(+0.66%) |
Jun 28, 2021 | 135.54 | 138.12 | 134.71 | 137.70 | 7,149,951 | +4.69(+3.52%) |
Jun 25, 2021 | 135.48 | 135.96 | 132.22 | 133.01 | 7,450,426 | -2.02(-1.50%) |
Jun 24, 2021 | 133.81 | 135.24 | 133.52 | 135.04 | 6,521,786 | +2.70(+2.04%) |
Jun 23, 2021 | 131.17 | 133.03 | 131.15 | 132.34 | 6,478,183 | +2.01(+1.54%) |
Jun 22, 2021 | 129.72 | 131.31 | 128.53 | 130.33 | 5,816,185 | +0.38(+0.29%) |
Jun 21, 2021 | 128.13 | 130.47 | 127.28 | 129.95 | 6,126,184 | +1.78(+1.39%) |
Jun 18, 2021 | 132.10 | 133.08 | 127.58 | 128.17 | 13,574,910 | -5.94(-4.43%) |
Jun 17, 2021 | 133.37 | 135.42 | 131.90 | 134.11 | 7,872,347 | +0.32(+0.24%) |
Jun 16, 2021 | 136.26 | 137.02 | 132.87 | 133.79 | 8,218,033 | -1.62(-1.20%) |
Jun 15, 2021 | 135.89 | 137.33 | 134.98 | 135.41 | 6,202,370 | -0.38(-0.28%) |
Jun 14, 2021 | 133.61 | 136.30 | 132.59 | 135.79 | 6,204,553 | +2.16(+1.62%) |
Jun 11, 2021 | 133.74 | 133.95 | 132.08 | 133.63 | 6,222,821 | -0.33(-0.25%) |
Jun 10, 2021 | 132.70 | 134.95 | 132.15 | 133.96 | 6,309,387 | +2.45(+1.86%) |
Jun 09, 2021 | 133.66 | 134.26 | 131.43 | 131.51 | 7,047,508 | -1.18(-0.89%) |
Jun 08, 2021 | 137.07 | 137.47 | 132.09 | 132.69 | 8,318,015 | -3.04(-2.24%) |
Jun 07, 2021 | 136.20 | 136.43 | 134.97 | 135.73 | 6,083,196 | -0.86(-0.63%) |
Jun 04, 2021 | 134.52 | 137.57 | 134.41 | 136.59 | 6,821,824 | +3.39(+2.54%) |
Jun 03, 2021 | 134.20 | 134.81 | 131.94 | 133.20 | 8,387,502 | -2.57(-1.89%) |
Jun 02, 2021 | 134.83 | 137.09 | 133.73 | 135.77 | 6,553,607 | +0.78(+0.58%) |
Jun 01, 2021 | 135.76 | 138.81 | 134.06 | 134.99 | 9,046,695 | +0.08(+0.06%) |
May 28, 2021 | 135.93 | 136.21 | 134.61 | 134.91 | 7,361,203 | +0.30(+0.23%) |
May 27, 2021 | 132.77 | 134.97 | 132.73 | 134.61 | 10,874,565 | +0.90(+0.67%) |
May 26, 2021 | 134.75 | 135.73 | 133.03 | 133.71 | 10,829,161 | -0.35(-0.26%) |
May 25, 2021 | 133.04 | 135.67 | 132.54 | 134.06 | 13,073,072 | +2.85(+2.17%) |
May 24, 2021 | 126.93 | 132.24 | 126.35 | 131.21 | 11,691,236 | +5.77(+4.60%) |
May 21, 2021 | 126.60 | 127.42 | 123.84 | 125.44 | 14,618,107 | -1.61(-1.27%) |
May 20, 2021 | 123.64 | 127.40 | 122.11 | 127.05 | 18,673,364 | +5.37(+4.41%) |
May 19, 2021 | 115.46 | 121.95 | 114.84 | 121.68 | 10,668,101 | +2.91(+2.45%) |
May 18, 2021 | 122.20 | 122.25 | 118.65 | 118.76 | 7,726,574 | -1.71(-1.42%) |
May 17, 2021 | 118.95 | 120.53 | 117.36 | 120.48 | 9,618,475 | -1.23(-1.01%) |
May 14, 2021 | 118.84 | 122.65 | 117.25 | 121.71 | 12,741,056 | +4.79(+4.09%) |
May 13, 2021 | 115.53 | 118.43 | 114.94 | 116.92 | 14,585,352 | +4.91(+4.39%) |
May 12, 2021 | 116.34 | 117.98 | 111.53 | 112.01 | 19,123,280 | -8.45(-7.02%) |
May 11, 2021 | 117.00 | 121.23 | 114.68 | 120.46 | 15,675,289 | -1.11(-0.91%) |
May 10, 2021 | 128.61 | 128.62 | 121.39 | 121.57 | 10,730,089 | -8.05(-6.21%) |
May 07, 2021 | 129.23 | 130.74 | 128.35 | 129.62 | 7,719,043 | +1.19(+0.93%) |
May 06, 2021 | 126.40 | 128.59 | 124.56 | 128.43 | 7,454,870 | +1.40(+1.11%) |
May 05, 2021 | 128.43 | 129.21 | 125.64 | 127.03 | 7,461,567 | +1.53(+1.22%) |
May 04, 2021 | 126.74 | 127.41 | 122.19 | 125.50 | 14,558,304 | -4.03(-3.11%) |
May 03, 2021 | 130.89 | 132.22 | 128.41 | 129.53 | 7,947,611 | +0.14(+0.11%) |
Apr 30, 2021 | 128.70 | 131.04 | 128.11 | 129.39 | 8,914,834 | -2.61(-1.98%) |
Apr 29, 2021 | 133.82 | 134.16 | 129.76 | 132.00 | 6,837,705 | -0.29(-0.22%) |
Apr 28, 2021 | 133.22 | 133.49 | 131.20 | 132.29 | 6,329,672 | -1.06(-0.80%) |
Apr 27, 2021 | 134.69 | 134.79 | 132.16 | 133.36 | 5,914,447 | -0.51(-0.38%) |
Apr 26, 2021 | 131.46 | 135.20 | 130.84 | 133.87 | 8,127,610 | +2.38(+1.81%) |
Apr 23, 2021 | 130.15 | 131.79 | 129.43 | 131.49 | 8,289,694 | +3.03(+2.36%) |
Apr 22, 2021 | 131.40 | 132.34 | 127.19 | 128.45 | 11,776,764 | -3.22(-2.44%) |
Apr 21, 2021 | 126.88 | 131.78 | 125.77 | 131.67 | 12,412,991 | +6.30(+5.02%) |
Apr 20, 2021 | 126.14 | 128.38 | 125.10 | 125.37 | 7,775,775 | -2.24(-1.76%) |
Apr 19, 2021 | 130.05 | 131.90 | 125.48 | 127.61 | 13,151,514 | -2.77(-2.12%) |
Apr 16, 2021 | 130.16 | 131.37 | 129.68 | 130.38 | 7,883,533 | -0.66(-0.51%) |
Apr 15, 2021 | 132.60 | 132.73 | 129.53 | 131.05 | 8,480,172 | +0.26(+0.20%) |
Apr 14, 2021 | 131.30 | 133.71 | 129.91 | 130.78 | 8,339,555 | -0.94(-0.71%) |
Apr 13, 2021 | 133.21 | 133.56 | 129.87 | 131.72 | 8,238,039 | +0.10(+0.07%) |
Apr 12, 2021 | 134.37 | 135.26 | 131.15 | 131.62 | 11,426,564 | -3.81(-2.81%) |
Apr 09, 2021 | 134.86 | 136.67 | 134.05 | 135.44 | 9,884,494 | -0.43(-0.32%) |
Apr 08, 2021 | 137.09 | 138.13 | 134.75 | 135.86 | 10,497,672 | +0.21(+0.15%) |
Apr 07, 2021 | 136.74 | 138.32 | 133.40 | 135.66 | 14,043,883 | -0.39(-0.29%) |
Apr 06, 2021 | 140.28 | 141.66 | 133.52 | 136.05 | 18,461,052 | -3.42(-2.45%) |
Apr 05, 2021 | 141.86 | 142.35 | 138.19 | 139.47 | 14,728,511 | +1.49(+1.08%) |