Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 132.53 | 132.93 | 131.19 | 131.22 | 1,165,009 | -1.49(-1.12%) |
Jun 29, 2021 | 131.24 | 134.52 | 130.69 | 132.70 | 1,195,067 | +1.87(+1.43%) |
Jun 28, 2021 | 129.13 | 131.16 | 128.75 | 130.83 | 1,072,915 | +1.95(+1.51%) |
Jun 25, 2021 | 128.86 | 130.16 | 128.58 | 128.88 | 1,984,150 | +1.07(+0.83%) |
Jun 24, 2021 | 128.78 | 129.06 | 127.68 | 127.81 | 635,591 | -0.13(-0.10%) |
Jun 23, 2021 | 129.69 | 129.90 | 127.84 | 127.95 | 799,560 | -1.36(-1.05%) |
Jun 22, 2021 | 128.78 | 129.61 | 127.97 | 129.31 | 1,184,517 | +0.25(+0.19%) |
Jun 21, 2021 | 127.46 | 130.20 | 126.55 | 129.06 | 1,098,156 | +2.31(+1.82%) |
Jun 18, 2021 | 128.59 | 128.69 | 125.78 | 126.75 | 2,849,202 | -1.99(-1.55%) |
Jun 17, 2021 | 128.77 | 129.64 | 128.01 | 128.74 | 936,272 | -0.34(-0.26%) |
Jun 16, 2021 | 130.57 | 130.92 | 128.29 | 129.08 | 1,072,516 | -1.30(-1.00%) |
Jun 15, 2021 | 131.83 | 131.96 | 130.08 | 130.38 | 1,233,794 | -1.33(-1.01%) |
Jun 14, 2021 | 134.33 | 134.92 | 130.60 | 131.71 | 1,446,586 | -2.97(-2.20%) |
Jun 11, 2021 | 134.52 | 135.12 | 133.78 | 134.68 | 914,178 | +0.57(+0.43%) |
Jun 10, 2021 | 132.88 | 134.42 | 132.86 | 134.11 | 1,351,209 | +1.22(+0.92%) |
Jun 09, 2021 | 133.60 | 134.03 | 132.74 | 132.88 | 1,562,824 | -0.06(-0.04%) |
Jun 08, 2021 | 132.72 | 134.06 | 132.38 | 132.94 | 1,048,318 | +0.75(+0.57%) |
Jun 07, 2021 | 132.45 | 132.67 | 131.47 | 132.19 | 993,282 | -0.18(-0.14%) |
Jun 04, 2021 | 132.17 | 132.93 | 131.50 | 132.37 | 1,149,117 | +1.15(+0.88%) |
Jun 03, 2021 | 129.82 | 132.29 | 129.44 | 131.22 | 1,227,531 | +0.30(+0.23%) |
Jun 02, 2021 | 131.43 | 133.48 | 130.35 | 130.91 | 1,764,526 | -1.36(-1.03%) |
Jun 01, 2021 | 130.70 | 133.19 | 129.27 | 132.28 | 2,164,814 | +2.76(+2.13%) |
May 28, 2021 | 132.45 | 132.48 | 128.17 | 129.51 | 2,017,967 | -2.72(-2.06%) |
May 27, 2021 | 132.23 | 132.63 | 130.89 | 132.24 | 1,845,166 | +0.39(+0.29%) |
May 26, 2021 | 132.32 | 133.10 | 131.62 | 131.85 | 1,046,988 | -0.31(-0.24%) |
May 25, 2021 | 134.09 | 134.15 | 132.08 | 132.16 | 970,618 | -0.88(-0.66%) |
May 24, 2021 | 132.49 | 134.11 | 132.19 | 133.04 | 1,019,946 | +0.66(+0.50%) |
May 21, 2021 | 133.35 | 134.44 | 132.14 | 132.38 | 879,170 | -0.25(-0.19%) |
May 20, 2021 | 131.53 | 132.89 | 131.32 | 132.62 | 938,267 | +1.47(+1.12%) |
May 19, 2021 | 131.13 | 131.86 | 129.49 | 131.15 | 1,301,607 | -2.05(-1.54%) |
May 18, 2021 | 134.86 | 134.86 | 133.01 | 133.20 | 846,061 | -0.90(-0.67%) |
May 17, 2021 | 134.56 | 135.20 | 133.61 | 134.10 | 946,221 | -0.67(-0.50%) |
May 14, 2021 | 133.90 | 135.32 | 133.38 | 134.77 | 1,067,854 | +1.78(+1.34%) |
May 13, 2021 | 129.14 | 133.15 | 129.14 | 132.99 | 1,469,593 | +4.63(+3.61%) |
May 12, 2021 | 131.35 | 132.35 | 128.12 | 128.36 | 1,635,222 | -3.68(-2.79%) |
May 11, 2021 | 131.96 | 132.47 | 129.90 | 132.04 | 1,933,172 | -2.21(-1.64%) |
May 10, 2021 | 133.40 | 134.86 | 133.38 | 134.25 | 1,456,504 | +0.21(+0.15%) |
May 07, 2021 | 133.81 | 135.86 | 133.62 | 134.04 | 1,468,591 | +0.89(+0.67%) |
May 06, 2021 | 131.54 | 133.38 | 131.39 | 133.15 | 1,279,502 | +1.88(+1.43%) |
May 05, 2021 | 131.52 | 132.88 | 130.46 | 131.28 | 1,105,497 | -0.52(-0.40%) |
May 04, 2021 | 130.50 | 132.23 | 129.04 | 131.80 | 1,421,012 | +0.07(+0.05%) |
May 03, 2021 | 131.57 | 133.24 | 131.29 | 131.74 | 1,191,964 | -0.19(-0.14%) |
Apr 30, 2021 | 132.52 | 133.28 | 131.15 | 131.92 | 864,594 | -1.43(-1.07%) |
Apr 29, 2021 | 134.53 | 134.90 | 131.92 | 133.35 | 887,343 | +1.61(+1.22%) |
Apr 28, 2021 | 133.82 | 133.90 | 131.09 | 131.74 | 909,472 | -1.77(-1.33%) |
Apr 27, 2021 | 133.12 | 134.47 | 132.64 | 133.51 | 917,597 | +0.78(+0.59%) |
Apr 26, 2021 | 136.34 | 136.62 | 132.69 | 132.74 | 1,077,630 | -3.22(-2.36%) |
Apr 23, 2021 | 134.58 | 137.24 | 134.15 | 135.95 | 1,124,875 | +0.99(+0.74%) |
Apr 22, 2021 | 135.34 | 136.26 | 133.73 | 134.96 | 1,439,652 | -1.20(-0.88%) |
Apr 21, 2021 | 136.06 | 137.72 | 135.89 | 136.16 | 1,259,021 | +0.09(+0.07%) |
Apr 20, 2021 | 139.18 | 139.22 | 135.59 | 136.07 | 1,841,909 | -3.40(-2.44%) |
Apr 19, 2021 | 134.52 | 141.09 | 134.49 | 139.47 | 3,139,096 | +4.86(+3.61%) |
Apr 16, 2021 | 131.65 | 135.41 | 131.24 | 134.61 | 2,830,779 | +3.30(+2.51%) |
Apr 15, 2021 | 128.68 | 133.61 | 126.00 | 131.31 | 4,580,094 | +3.77(+2.95%) |
Apr 14, 2021 | 126.95 | 129.26 | 126.61 | 127.54 | 1,166,301 | +0.89(+0.71%) |
Apr 13, 2021 | 127.14 | 127.96 | 126.22 | 126.65 | 864,219 | -0.26(-0.21%) |
Apr 12, 2021 | 126.48 | 127.94 | 125.71 | 126.91 | 761,160 | +0.59(+0.47%) |
Apr 09, 2021 | 125.14 | 126.55 | 124.69 | 126.32 | 631,134 | +1.18(+0.94%) |
Apr 08, 2021 | 125.94 | 126.32 | 123.26 | 125.14 | 846,371 | -0.83(-0.66%) |
Apr 07, 2021 | 123.86 | 128.17 | 123.86 | 125.97 | 1,124,690 | +2.34(+1.89%) |
Apr 06, 2021 | 124.69 | 125.01 | 123.19 | 123.63 | 1,165,321 | -1.42(-1.13%) |
Apr 05, 2021 | 124.51 | 126.41 | 123.87 | 125.05 | 1,005,914 | +0.04(+0.03%) |