Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 136.83 | 137.16 | 135.05 | 135.85 | 943,948 | -1.09(-0.79%) |
Jun 29, 2021 | 136.81 | 137.57 | 136.51 | 136.94 | 709,862 | +0.50(+0.37%) |
Jun 28, 2021 | 137.68 | 137.68 | 136.12 | 136.44 | 787,516 | -1.18(-0.86%) |
Jun 25, 2021 | 136.10 | 137.68 | 135.99 | 137.62 | 626,035 | +1.51(+1.11%) |
Jun 24, 2021 | 136.58 | 136.59 | 135.22 | 136.10 | 767,722 | -0.09(-0.06%) |
Jun 23, 2021 | 135.87 | 136.75 | 135.26 | 136.19 | 1,246,176 | +0.21(+0.16%) |
Jun 22, 2021 | 135.60 | 136.98 | 135.23 | 135.98 | 1,260,096 | +0.53(+0.39%) |
Jun 21, 2021 | 134.07 | 135.45 | 133.62 | 135.45 | 1,431,521 | +2.04(+1.53%) |
Jun 18, 2021 | 134.60 | 135.21 | 133.11 | 133.41 | 2,388,205 | -1.78(-1.32%) |
Jun 17, 2021 | 137.59 | 138.06 | 133.56 | 135.19 | 2,421,551 | -2.33(-1.69%) |
Jun 16, 2021 | 140.58 | 141.50 | 137.36 | 137.52 | 2,567,235 | -2.66(-1.90%) |
Jun 15, 2021 | 140.22 | 141.00 | 139.32 | 140.18 | 951,860 | +0.08(+0.06%) |
Jun 14, 2021 | 139.81 | 140.12 | 139.22 | 140.10 | 871,586 | -0.15(-0.10%) |
Jun 11, 2021 | 140.12 | 140.78 | 139.63 | 140.25 | 1,054,021 | +0.27(+0.19%) |
Jun 10, 2021 | 140.80 | 141.31 | 139.93 | 139.97 | 625,377 | -0.06(-0.04%) |
Jun 09, 2021 | 139.66 | 140.38 | 139.41 | 140.03 | 592,339 | +0.38(+0.27%) |
Jun 08, 2021 | 139.03 | 140.05 | 138.80 | 139.66 | 1,817,155 | +0.45(+0.32%) |
Jun 07, 2021 | 140.56 | 140.83 | 139.04 | 139.21 | 1,507,294 | -1.29(-0.92%) |
Jun 04, 2021 | 140.87 | 141.25 | 139.52 | 140.50 | 1,261,193 | +0.28(+0.20%) |
Jun 03, 2021 | 141.57 | 142.50 | 140.05 | 140.22 | 1,885,615 | -1.54(-1.09%) |
Jun 02, 2021 | 141.66 | 142.47 | 140.67 | 141.76 | 940,696 | +0.12(+0.08%) |
Jun 01, 2021 | 142.65 | 143.27 | 141.03 | 141.64 | 1,244,909 | -0.08(-0.05%) |
May 28, 2021 | 142.10 | 142.28 | 141.18 | 141.72 | 947,496 | +0.25(+0.18%) |
May 27, 2021 | 140.88 | 141.75 | 139.66 | 141.47 | 1,721,189 | +1.16(+0.83%) |
May 26, 2021 | 139.87 | 141.09 | 139.12 | 140.31 | 1,765,973 | +0.72(+0.52%) |
May 25, 2021 | 140.55 | 140.83 | 139.56 | 139.59 | 1,384,417 | -0.67(-0.48%) |
May 24, 2021 | 140.85 | 141.43 | 140.16 | 140.25 | 1,075,334 | +0.18(+0.13%) |
May 21, 2021 | 141.65 | 142.28 | 139.26 | 140.07 | 1,146,995 | -1.68(-1.19%) |
May 20, 2021 | 141.15 | 142.26 | 140.42 | 141.75 | 1,073,048 | +1.21(+0.86%) |
May 19, 2021 | 141.38 | 141.59 | 139.15 | 140.54 | 1,527,127 | -1.61(-1.14%) |
May 18, 2021 | 142.20 | 142.78 | 141.01 | 142.16 | 1,441,853 | +0.54(+0.38%) |
May 17, 2021 | 140.95 | 142.64 | 140.79 | 141.62 | 1,549,680 | -0.77(-0.54%) |
May 14, 2021 | 141.86 | 143.62 | 141.48 | 142.39 | 4,355,310 | +1.39(+0.99%) |
May 13, 2021 | 138.59 | 141.76 | 138.24 | 141.00 | 5,357,551 | +1.93(+1.39%) |
May 12, 2021 | 143.06 | 143.72 | 138.96 | 139.06 | 2,141,259 | -4.45(-3.10%) |
May 11, 2021 | 145.69 | 145.74 | 142.88 | 143.51 | 782,415 | -2.25(-1.54%) |
May 10, 2021 | 147.38 | 148.89 | 145.70 | 145.76 | 834,102 | -0.36(-0.25%) |
May 07, 2021 | 143.31 | 146.32 | 143.15 | 146.12 | 667,013 | +2.24(+1.56%) |
May 06, 2021 | 143.06 | 144.42 | 142.68 | 143.88 | 1,133,129 | +1.33(+0.94%) |
May 05, 2021 | 141.04 | 142.64 | 139.85 | 142.54 | 643,659 | +1.90(+1.35%) |
May 04, 2021 | 139.69 | 140.81 | 139.13 | 140.65 | 892,859 | +0.42(+0.30%) |
May 03, 2021 | 139.62 | 140.79 | 138.07 | 140.22 | 869,085 | +0.11(+0.08%) |
Apr 30, 2021 | 137.07 | 140.75 | 136.00 | 140.12 | 1,076,705 | +4.06(+2.98%) |
Apr 29, 2021 | 135.81 | 136.84 | 135.43 | 136.06 | 714,674 | +0.67(+0.49%) |
Apr 28, 2021 | 133.97 | 135.63 | 133.80 | 135.39 | 938,929 | +1.42(+1.06%) |
Apr 27, 2021 | 131.69 | 134.09 | 131.43 | 133.97 | 830,256 | +2.67(+2.03%) |
Apr 26, 2021 | 133.60 | 133.60 | 131.16 | 131.30 | 766,050 | -2.04(-1.53%) |
Apr 23, 2021 | 131.95 | 133.69 | 131.73 | 133.34 | 583,870 | +1.63(+1.24%) |
Apr 22, 2021 | 132.43 | 132.59 | 131.13 | 131.71 | 421,625 | -0.89(-0.67%) |
Apr 21, 2021 | 132.02 | 132.72 | 131.30 | 132.60 | 453,075 | +0.88(+0.67%) |
Apr 20, 2021 | 131.92 | 132.76 | 131.39 | 131.72 | 599,248 | +0.00(+0.00%) |
Apr 19, 2021 | 131.73 | 132.05 | 130.34 | 131.72 | 647,082 | -0.52(-0.39%) |
Apr 16, 2021 | 131.33 | 132.86 | 130.31 | 132.24 | 802,770 | +1.68(+1.29%) |
Apr 15, 2021 | 128.99 | 130.63 | 128.99 | 130.56 | 672,524 | +2.01(+1.56%) |
Apr 14, 2021 | 129.30 | 130.14 | 128.06 | 128.54 | 595,706 | -0.94(-0.72%) |
Apr 13, 2021 | 127.90 | 130.20 | 127.09 | 129.48 | 571,564 | +1.55(+1.21%) |
Apr 12, 2021 | 127.93 | 128.33 | 127.05 | 127.94 | 576,999 | -0.19(-0.15%) |
Apr 09, 2021 | 128.68 | 129.20 | 128.08 | 128.13 | 792,632 | +0.17(+0.14%) |
Apr 08, 2021 | 125.57 | 127.97 | 125.38 | 127.96 | 912,823 | +2.46(+1.96%) |
Apr 07, 2021 | 125.31 | 126.02 | 124.40 | 125.50 | 1,082,046 | -0.17(-0.14%) |
Apr 06, 2021 | 124.48 | 125.78 | 123.96 | 125.67 | 963,209 | +1.65(+1.33%) |
Apr 05, 2021 | 122.77 | 124.05 | 122.66 | 124.02 | 472,746 | +1.63(+1.33%) |