Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 138.65 | 139.29 | 136.78 | 139.05 | 6,106,084 | +0.47(+0.34%) |
Jun 29, 2021 | 137.15 | 139.43 | 137.09 | 138.58 | 5,467,622 | +0.91(+0.66%) |
Jun 28, 2021 | 135.52 | 138.10 | 134.69 | 137.68 | 7,151,342 | +4.69(+3.52%) |
Jun 25, 2021 | 135.45 | 135.94 | 132.20 | 132.99 | 7,451,876 | -2.02(-1.50%) |
Jun 24, 2021 | 133.78 | 135.22 | 133.50 | 135.01 | 6,523,055 | +2.69(+2.04%) |
Jun 23, 2021 | 131.14 | 133.01 | 131.12 | 132.31 | 6,479,444 | +2.01(+1.54%) |
Jun 22, 2021 | 129.70 | 131.28 | 128.51 | 130.30 | 5,817,317 | +0.38(+0.29%) |
Jun 21, 2021 | 128.11 | 130.44 | 127.25 | 129.92 | 6,127,377 | +1.78(+1.39%) |
Jun 18, 2021 | 132.07 | 133.06 | 127.56 | 128.15 | 13,577,552 | -5.94(-4.43%) |
Jun 17, 2021 | 133.34 | 135.39 | 131.88 | 134.08 | 7,873,880 | +0.32(+0.24%) |
Jun 16, 2021 | 136.23 | 136.99 | 132.84 | 133.76 | 8,219,632 | -1.62(-1.20%) |
Jun 15, 2021 | 135.86 | 137.31 | 134.95 | 135.38 | 6,203,578 | -0.38(-0.28%) |
Jun 14, 2021 | 133.59 | 136.27 | 132.56 | 135.76 | 6,205,761 | +2.16(+1.62%) |
Jun 11, 2021 | 133.71 | 133.93 | 132.05 | 133.60 | 6,224,032 | -0.33(-0.25%) |
Jun 10, 2021 | 132.68 | 134.92 | 132.12 | 133.94 | 6,310,615 | +2.45(+1.86%) |
Jun 09, 2021 | 133.63 | 134.24 | 131.41 | 131.49 | 7,048,880 | -1.18(-0.89%) |
Jun 08, 2021 | 137.04 | 137.44 | 132.06 | 132.67 | 8,319,635 | -3.04(-2.24%) |
Jun 07, 2021 | 136.18 | 136.41 | 134.94 | 135.70 | 6,084,380 | -0.86(-0.63%) |
Jun 04, 2021 | 134.49 | 137.54 | 134.38 | 136.56 | 6,823,152 | +3.39(+2.54%) |
Jun 03, 2021 | 134.17 | 134.79 | 131.91 | 133.18 | 8,389,135 | -2.57(-1.89%) |
Jun 02, 2021 | 134.81 | 137.06 | 133.70 | 135.74 | 6,554,882 | +0.78(+0.58%) |
Jun 01, 2021 | 135.73 | 138.78 | 134.03 | 134.96 | 9,048,456 | +0.08(+0.06%) |
May 28, 2021 | 135.90 | 136.18 | 134.58 | 134.88 | 7,362,636 | +0.30(+0.22%) |
May 27, 2021 | 132.75 | 134.94 | 132.71 | 134.58 | 10,876,682 | +0.90(+0.67%) |
May 26, 2021 | 134.73 | 135.70 | 133.01 | 133.68 | 10,831,268 | -0.35(-0.26%) |
May 25, 2021 | 133.01 | 135.64 | 132.51 | 134.03 | 13,075,616 | +2.85(+2.17%) |
May 24, 2021 | 126.91 | 132.21 | 126.32 | 131.19 | 11,693,511 | +5.77(+4.60%) |
May 21, 2021 | 126.58 | 127.39 | 123.82 | 125.42 | 14,620,951 | -1.61(-1.27%) |
May 20, 2021 | 123.61 | 127.38 | 122.08 | 127.03 | 18,676,998 | +5.37(+4.41%) |
May 19, 2021 | 115.44 | 121.93 | 114.82 | 121.65 | 10,670,177 | +2.91(+2.45%) |
May 18, 2021 | 122.18 | 122.23 | 118.62 | 118.74 | 7,728,077 | -1.72(-1.42%) |
May 17, 2021 | 118.92 | 120.50 | 117.34 | 120.45 | 9,620,347 | -1.23(-1.01%) |
May 14, 2021 | 118.82 | 122.63 | 117.23 | 121.68 | 12,743,535 | +4.79(+4.09%) |
May 13, 2021 | 115.50 | 118.41 | 114.92 | 116.90 | 14,588,190 | +4.91(+4.39%) |
May 12, 2021 | 116.32 | 117.96 | 111.51 | 111.98 | 19,127,002 | -8.45(-7.02%) |
May 11, 2021 | 116.97 | 121.21 | 114.66 | 120.44 | 15,678,338 | -1.11(-0.91%) |
May 10, 2021 | 128.59 | 128.59 | 121.37 | 121.55 | 10,732,177 | -8.05(-6.21%) |
May 07, 2021 | 129.21 | 130.72 | 128.32 | 129.60 | 7,720,545 | +1.19(+0.93%) |
May 06, 2021 | 126.37 | 128.56 | 124.54 | 128.41 | 7,456,321 | +1.40(+1.10%) |
May 05, 2021 | 128.41 | 129.18 | 125.61 | 127.01 | 7,463,018 | +1.53(+1.22%) |
May 04, 2021 | 126.71 | 127.39 | 122.16 | 125.47 | 14,561,136 | -4.03(-3.11%) |
May 03, 2021 | 130.87 | 132.19 | 128.38 | 129.50 | 7,949,157 | +0.14(+0.11%) |
Apr 30, 2021 | 128.67 | 131.01 | 128.09 | 129.37 | 8,916,569 | -2.61(-1.98%) |
Apr 29, 2021 | 133.79 | 134.13 | 129.74 | 131.98 | 6,839,035 | -0.29(-0.22%) |
Apr 28, 2021 | 133.20 | 133.46 | 131.18 | 132.27 | 6,330,903 | -1.06(-0.80%) |
Apr 27, 2021 | 134.67 | 134.76 | 132.13 | 133.33 | 5,915,598 | -0.51(-0.38%) |
Apr 26, 2021 | 131.43 | 135.17 | 130.82 | 133.84 | 8,129,191 | +2.38(+1.81%) |
Apr 23, 2021 | 130.12 | 131.76 | 129.40 | 131.46 | 8,291,307 | +3.03(+2.36%) |
Apr 22, 2021 | 131.37 | 132.32 | 127.16 | 128.43 | 11,779,055 | -3.22(-2.44%) |
Apr 21, 2021 | 126.86 | 131.75 | 125.75 | 131.65 | 12,415,407 | +6.30(+5.02%) |
Apr 20, 2021 | 126.12 | 128.35 | 125.08 | 125.35 | 7,777,288 | -2.24(-1.76%) |
Apr 19, 2021 | 130.03 | 131.87 | 125.46 | 127.59 | 13,154,073 | -2.77(-2.12%) |
Apr 16, 2021 | 130.13 | 131.34 | 129.66 | 130.36 | 7,885,066 | -0.66(-0.51%) |
Apr 15, 2021 | 132.57 | 132.71 | 129.50 | 131.02 | 8,481,822 | +0.26(+0.20%) |
Apr 14, 2021 | 131.28 | 133.68 | 129.88 | 130.76 | 8,341,177 | -0.94(-0.71%) |
Apr 13, 2021 | 133.19 | 133.54 | 129.84 | 131.69 | 8,239,642 | +0.10(+0.07%) |
Apr 12, 2021 | 134.35 | 135.23 | 131.12 | 131.60 | 11,428,787 | -3.81(-2.81%) |
Apr 09, 2021 | 134.83 | 136.65 | 134.02 | 135.41 | 9,886,417 | -0.43(-0.32%) |
Apr 08, 2021 | 137.07 | 138.11 | 134.73 | 135.84 | 10,499,715 | +0.20(+0.15%) |
Apr 07, 2021 | 136.72 | 138.29 | 133.37 | 135.63 | 14,046,615 | -0.39(-0.29%) |
Apr 06, 2021 | 140.25 | 141.64 | 133.50 | 136.02 | 18,464,644 | -3.42(-2.45%) |
Apr 05, 2021 | 141.83 | 142.32 | 138.17 | 139.44 | 14,731,376 | +1.49(+1.08%) |