Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 133.73 | 134.36 | 133.56 | 133.82 | 16,945,100 | +0.59(+0.45%) |
Jun 29, 2021 | 132.66 | 133.24 | 132.60 | 133.23 | 12,154,638 | +0.22(+0.17%) |
Jun 28, 2021 | 132.31 | 133.31 | 132.29 | 133.00 | 12,362,522 | +1.35(+1.03%) |
Jun 25, 2021 | 132.81 | 132.94 | 131.06 | 131.65 | 16,787,086 | -1.38(-1.04%) |
Jun 24, 2021 | 132.96 | 133.40 | 132.87 | 133.03 | 9,479,908 | +0.21(+0.16%) |
Jun 23, 2021 | 132.67 | 133.03 | 132.30 | 132.82 | 12,988,390 | -0.34(-0.26%) |
Jun 22, 2021 | 131.80 | 133.20 | 131.75 | 133.16 | 15,673,664 | +0.33(+0.24%) |
Jun 21, 2021 | 133.86 | 133.95 | 132.59 | 132.84 | 18,315,344 | -2.26(-1.67%) |
Jun 18, 2021 | 133.75 | 135.39 | 133.61 | 135.10 | 28,810,734 | +2.49(+1.88%) |
Jun 17, 2021 | 131.51 | 134.35 | 131.31 | 132.60 | 37,997,332 | +1.96(+1.50%) |
Jun 16, 2021 | 131.09 | 131.34 | 129.98 | 130.65 | 21,224,502 | -0.11(-0.09%) |
Jun 15, 2021 | 130.53 | 130.80 | 130.23 | 130.76 | 19,640,048 | -0.16(-0.12%) |
Jun 14, 2021 | 131.73 | 131.73 | 130.73 | 130.92 | 10,138,642 | -1.01(-0.77%) |
Jun 11, 2021 | 131.92 | 132.01 | 131.49 | 131.93 | 9,327,096 | -0.21(-0.16%) |
Jun 10, 2021 | 130.56 | 132.16 | 130.42 | 132.14 | 21,248,410 | +0.79(+0.60%) |
Jun 09, 2021 | 131.42 | 131.78 | 130.95 | 131.35 | 14,243,739 | +1.15(+0.88%) |
Jun 08, 2021 | 130.39 | 130.40 | 129.98 | 130.20 | 12,114,653 | +0.91(+0.70%) |
Jun 07, 2021 | 129.41 | 129.51 | 129.16 | 129.30 | 8,413,581 | -0.40(-0.31%) |
Jun 04, 2021 | 128.41 | 129.69 | 128.41 | 129.69 | 17,014,952 | +1.75(+1.37%) |
Jun 03, 2021 | 128.41 | 128.41 | 127.79 | 127.94 | 11,859,158 | -0.48(-0.38%) |
Jun 02, 2021 | 128.44 | 128.66 | 128.23 | 128.42 | 7,926,062 | +0.30(+0.23%) |
Jun 01, 2021 | 127.77 | 128.17 | 127.24 | 128.13 | 12,793,953 | -0.03(-0.02%) |
May 28, 2021 | 128.29 | 128.95 | 128.06 | 128.16 | 11,081,176 | -0.20(-0.16%) |
May 27, 2021 | 128.21 | 128.39 | 127.74 | 128.35 | 11,654,923 | -0.52(-0.41%) |
May 26, 2021 | 129.22 | 129.52 | 128.56 | 128.88 | 10,577,373 | -0.22(-0.17%) |
May 25, 2021 | 128.33 | 129.14 | 128.32 | 129.10 | 13,337,364 | +1.19(+0.93%) |
May 24, 2021 | 127.74 | 128.29 | 127.65 | 127.92 | 7,419,857 | +0.47(+0.37%) |
May 21, 2021 | 127.43 | 127.47 | 126.88 | 127.44 | 10,987,764 | +0.41(+0.32%) |
May 20, 2021 | 126.60 | 127.28 | 126.52 | 127.04 | 14,378,462 | +1.04(+0.82%) |
May 19, 2021 | 126.42 | 127.10 | 125.55 | 126.00 | 15,443,382 | -0.31(-0.24%) |
May 18, 2021 | 126.27 | 126.42 | 125.96 | 126.31 | 12,339,715 | -0.32(-0.26%) |
May 17, 2021 | 126.67 | 126.98 | 126.42 | 126.63 | 6,604,150 | -0.27(-0.21%) |
May 14, 2021 | 126.39 | 126.90 | 126.10 | 126.90 | 18,976,348 | +1.18(+0.93%) |
May 13, 2021 | 125.83 | 126.24 | 125.56 | 125.72 | 14,123,417 | +0.19(+0.16%) |
May 12, 2021 | 126.52 | 126.64 | 125.31 | 125.53 | 22,532,700 | -1.33(-1.05%) |
May 11, 2021 | 127.04 | 127.27 | 126.61 | 126.86 | 16,374,866 | -0.75(-0.59%) |
May 10, 2021 | 128.63 | 128.91 | 127.46 | 127.61 | 16,360,725 | -1.28(-0.99%) |
May 07, 2021 | 129.69 | 130.16 | 128.59 | 128.89 | 19,819,100 | -0.64(-0.49%) |
May 06, 2021 | 128.91 | 129.78 | 128.86 | 129.53 | 23,665,828 | +0.21(+0.16%) |
May 05, 2021 | 128.70 | 129.46 | 128.60 | 129.31 | 12,020,980 | +0.21(+0.16%) |
May 04, 2021 | 129.13 | 129.75 | 128.81 | 129.10 | 20,135,724 | +0.87(+0.68%) |
May 03, 2021 | 128.40 | 129.28 | 128.01 | 128.23 | 17,767,064 | +0.08(+0.06%) |
Apr 30, 2021 | 128.03 | 128.24 | 127.54 | 128.15 | 16,976,368 | +0.29(+0.23%) |
Apr 29, 2021 | 127.05 | 127.89 | 126.76 | 127.86 | 18,583,820 | -0.38(-0.30%) |
Apr 28, 2021 | 128.16 | 128.38 | 127.53 | 128.24 | 16,512,602 | +0.08(+0.07%) |
Apr 27, 2021 | 129.03 | 129.24 | 128.04 | 128.15 | 15,293,425 | -1.13(-0.87%) |
Apr 26, 2021 | 129.55 | 129.88 | 129.27 | 129.28 | 9,848,227 | -0.19(-0.14%) |
Apr 23, 2021 | 129.76 | 129.84 | 128.94 | 129.47 | 13,308,864 | -0.30(-0.24%) |
Apr 22, 2021 | 129.41 | 129.77 | 128.67 | 129.77 | 15,314,981 | +0.56(+0.44%) |
Apr 21, 2021 | 128.99 | 129.33 | 128.55 | 129.21 | 12,876,084 | +0.26(+0.20%) |
Apr 20, 2021 | 127.98 | 129.19 | 127.96 | 128.95 | 12,415,054 | +0.59(+0.46%) |
Apr 19, 2021 | 128.25 | 128.77 | 128.07 | 128.36 | 15,023,194 | -0.37(-0.29%) |
Apr 16, 2021 | 128.58 | 129.16 | 128.42 | 128.73 | 16,485,327 | -1.01(-0.78%) |
Apr 15, 2021 | 128.94 | 130.32 | 128.91 | 129.73 | 25,838,392 | +2.14(+1.67%) |
Apr 14, 2021 | 127.59 | 127.78 | 127.16 | 127.60 | 7,889,862 | -0.41(-0.32%) |
Apr 13, 2021 | 126.92 | 128.03 | 126.82 | 128.01 | 14,315,467 | +0.95(+0.75%) |
Apr 12, 2021 | 127.06 | 127.13 | 126.73 | 127.05 | 8,285,409 | -0.06(-0.04%) |
Apr 09, 2021 | 127.10 | 127.74 | 126.72 | 127.11 | 9,431,268 | -0.46(-0.36%) |
Apr 08, 2021 | 127.00 | 127.63 | 126.97 | 127.57 | 8,486,941 | +1.04(+0.83%) |
Apr 07, 2021 | 127.05 | 127.65 | 126.53 | 126.53 | 11,957,181 | -0.89(-0.70%) |
Apr 06, 2021 | 126.78 | 127.54 | 126.65 | 127.41 | 10,038,275 | +0.86(+0.68%) |
Apr 05, 2021 | 126.22 | 126.61 | 125.66 | 126.55 | 8,916,486 | -0.55(-0.44%) |