Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 132.14 | 134.44 | 132.06 | 133.62 | 2,270,183 | +1.49(+1.13%) |
Jun 29, 2021 | 133.12 | 133.91 | 131.57 | 132.14 | 1,978,047 | -0.85(-0.64%) |
Jun 28, 2021 | 136.38 | 136.50 | 131.66 | 132.99 | 2,954,333 | -4.18(-3.05%) |
Jun 25, 2021 | 138.03 | 138.32 | 136.31 | 137.17 | 6,432,056 | -0.64(-0.46%) |
Jun 24, 2021 | 139.07 | 139.67 | 136.97 | 137.80 | 1,978,479 | -0.30(-0.22%) |
Jun 23, 2021 | 137.85 | 138.69 | 137.30 | 138.11 | 1,375,481 | -0.29(-0.21%) |
Jun 22, 2021 | 138.99 | 139.47 | 137.71 | 138.40 | 1,673,039 | -1.45(-1.04%) |
Jun 21, 2021 | 136.81 | 139.97 | 135.88 | 139.85 | 2,374,465 | +3.96(+2.92%) |
Jun 18, 2021 | 137.25 | 137.64 | 135.53 | 135.88 | 3,092,812 | -2.90(-2.09%) |
Jun 17, 2021 | 140.25 | 141.79 | 138.73 | 138.78 | 1,613,180 | -1.39(-0.99%) |
Jun 16, 2021 | 140.92 | 141.52 | 138.99 | 140.17 | 1,462,304 | -0.88(-0.62%) |
Jun 15, 2021 | 140.57 | 141.39 | 140.53 | 141.05 | 1,258,882 | +0.20(+0.15%) |
Jun 14, 2021 | 140.64 | 141.46 | 139.87 | 140.85 | 1,272,495 | +0.41(+0.29%) |
Jun 11, 2021 | 140.95 | 141.57 | 139.90 | 140.44 | 1,475,315 | -0.48(-0.34%) |
Jun 10, 2021 | 141.12 | 141.68 | 139.59 | 140.92 | 1,578,239 | +0.15(+0.10%) |
Jun 09, 2021 | 143.28 | 143.39 | 140.35 | 140.77 | 1,577,588 | -1.86(-1.30%) |
Jun 08, 2021 | 139.77 | 143.28 | 139.56 | 142.63 | 1,941,063 | +3.17(+2.27%) |
Jun 07, 2021 | 140.01 | 140.21 | 138.86 | 139.46 | 2,243,917 | +0.41(+0.30%) |
Jun 04, 2021 | 138.63 | 139.48 | 137.66 | 139.05 | 1,687,132 | +1.62(+1.18%) |
Jun 03, 2021 | 138.73 | 138.88 | 136.70 | 137.42 | 1,963,302 | -2.18(-1.56%) |
Jun 02, 2021 | 142.89 | 142.95 | 139.31 | 139.60 | 2,334,060 | -2.50(-1.76%) |
Jun 01, 2021 | 142.32 | 143.81 | 141.25 | 142.10 | 1,724,460 | +1.57(+1.12%) |
May 28, 2021 | 142.54 | 142.62 | 139.98 | 140.53 | 1,749,422 | -2.21(-1.55%) |
May 27, 2021 | 142.34 | 142.90 | 140.45 | 142.75 | 1,977,278 | +1.34(+0.95%) |
May 26, 2021 | 140.97 | 142.19 | 139.85 | 141.41 | 1,471,591 | +1.65(+1.18%) |
May 25, 2021 | 139.43 | 141.18 | 138.97 | 139.76 | 1,701,515 | +0.88(+0.63%) |
May 24, 2021 | 137.11 | 139.19 | 136.16 | 138.88 | 1,453,240 | +2.82(+2.07%) |
May 21, 2021 | 136.75 | 137.75 | 135.63 | 136.06 | 1,886,914 | +0.03(+0.02%) |
May 20, 2021 | 136.84 | 136.99 | 134.67 | 136.03 | 2,143,438 | -0.44(-0.32%) |
May 19, 2021 | 134.94 | 136.54 | 133.45 | 136.47 | 1,627,904 | -0.39(-0.29%) |
May 18, 2021 | 137.88 | 139.96 | 136.79 | 136.86 | 1,551,282 | -0.03(-0.02%) |
May 17, 2021 | 140.22 | 140.22 | 135.31 | 136.89 | 1,779,181 | -3.36(-2.39%) |
May 14, 2021 | 137.44 | 140.75 | 136.13 | 140.25 | 2,247,997 | +3.94(+2.89%) |
May 13, 2021 | 133.66 | 137.41 | 133.66 | 136.32 | 2,415,273 | +3.26(+2.45%) |
May 12, 2021 | 137.50 | 138.31 | 132.48 | 133.06 | 2,821,645 | -5.65(-4.07%) |
May 11, 2021 | 136.62 | 138.93 | 135.44 | 138.70 | 3,235,276 | +1.03(+0.75%) |
May 10, 2021 | 141.80 | 142.31 | 137.62 | 137.68 | 4,230,278 | -5.90(-4.11%) |
May 07, 2021 | 139.97 | 143.77 | 139.48 | 143.58 | 3,033,504 | +4.01(+2.88%) |
May 06, 2021 | 141.51 | 141.51 | 137.60 | 139.56 | 2,227,621 | -1.88(-1.33%) |
May 05, 2021 | 144.69 | 145.76 | 141.12 | 141.44 | 1,895,029 | -3.03(-2.10%) |
May 04, 2021 | 145.12 | 145.12 | 141.27 | 144.48 | 1,833,583 | -1.25(-0.86%) |
May 03, 2021 | 146.15 | 146.97 | 145.18 | 145.73 | 1,444,266 | +0.36(+0.25%) |
Apr 30, 2021 | 145.94 | 146.84 | 143.44 | 145.37 | 1,797,630 | -2.46(-1.66%) |
Apr 29, 2021 | 148.10 | 149.75 | 145.59 | 147.83 | 1,492,259 | +1.55(+1.06%) |
Apr 28, 2021 | 146.41 | 147.06 | 145.43 | 146.28 | 1,256,112 | -0.28(-0.19%) |
Apr 27, 2021 | 145.80 | 147.16 | 145.05 | 146.56 | 1,604,683 | +1.23(+0.85%) |
Apr 26, 2021 | 146.33 | 147.54 | 144.63 | 145.33 | 1,202,487 | +0.12(+0.08%) |
Apr 23, 2021 | 143.92 | 145.56 | 142.71 | 145.21 | 1,267,587 | +1.68(+1.17%) |
Apr 22, 2021 | 141.60 | 146.10 | 140.28 | 143.53 | 2,300,131 | +1.84(+1.30%) |
Apr 21, 2021 | 138.69 | 142.32 | 137.88 | 141.69 | 2,581,825 | +2.73(+1.96%) |
Apr 20, 2021 | 143.36 | 143.36 | 137.08 | 138.96 | 2,823,092 | -5.80(-4.01%) |
Apr 19, 2021 | 144.86 | 145.77 | 143.74 | 144.76 | 1,235,884 | -0.71(-0.49%) |
Apr 16, 2021 | 146.94 | 148.11 | 144.57 | 145.48 | 2,777,208 | -0.54(-0.37%) |
Apr 15, 2021 | 146.62 | 147.43 | 145.31 | 146.02 | 1,443,312 | -0.40(-0.27%) |
Apr 14, 2021 | 145.93 | 148.72 | 145.55 | 146.42 | 1,713,154 | +0.76(+0.52%) |
Apr 13, 2021 | 144.97 | 146.00 | 142.89 | 145.65 | 1,906,116 | -0.53(-0.36%) |
Apr 12, 2021 | 145.32 | 146.28 | 143.78 | 146.18 | 1,334,181 | +0.85(+0.59%) |
Apr 09, 2021 | 145.12 | 145.84 | 142.97 | 145.33 | 1,636,717 | -0.94(-0.64%) |
Apr 08, 2021 | 145.35 | 146.76 | 143.68 | 146.27 | 1,555,305 | +0.62(+0.42%) |
Apr 07, 2021 | 149.02 | 149.18 | 144.93 | 145.65 | 1,610,880 | -2.75(-1.85%) |
Apr 06, 2021 | 147.79 | 149.53 | 147.53 | 148.40 | 1,791,956 | +0.67(+0.46%) |
Apr 05, 2021 | 147.31 | 149.98 | 147.05 | 147.73 | 2,403,405 | +2.60(+1.79%) |