Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 138.14 | 138.77 | 136.27 | 138.53 | 6,128,940 | +0.47(+0.34%) |
Jun 29, 2021 | 136.64 | 138.91 | 136.58 | 138.07 | 5,488,088 | +0.91(+0.66%) |
Jun 28, 2021 | 135.01 | 137.58 | 134.19 | 137.16 | 7,178,111 | +4.67(+3.52%) |
Jun 25, 2021 | 134.94 | 135.43 | 131.71 | 132.49 | 7,479,769 | -2.01(-1.50%) |
Jun 24, 2021 | 133.28 | 134.71 | 133.00 | 134.51 | 6,547,472 | +2.69(+2.04%) |
Jun 23, 2021 | 130.65 | 132.51 | 130.63 | 131.82 | 6,503,698 | +2.00(+1.54%) |
Jun 22, 2021 | 129.22 | 130.79 | 128.03 | 129.82 | 5,839,092 | +0.38(+0.29%) |
Jun 21, 2021 | 127.63 | 129.95 | 126.78 | 129.44 | 6,150,312 | +1.77(+1.39%) |
Jun 18, 2021 | 131.58 | 132.56 | 127.08 | 127.67 | 13,628,374 | -5.91(-4.43%) |
Jun 17, 2021 | 132.84 | 134.89 | 131.38 | 133.58 | 7,903,352 | +0.32(+0.24%) |
Jun 16, 2021 | 135.72 | 136.48 | 132.35 | 133.26 | 8,250,399 | -1.62(-1.20%) |
Jun 15, 2021 | 135.35 | 136.79 | 134.45 | 134.88 | 6,226,798 | -0.38(-0.28%) |
Jun 14, 2021 | 133.09 | 135.76 | 132.06 | 135.26 | 6,228,990 | +2.15(+1.62%) |
Jun 11, 2021 | 133.21 | 133.43 | 131.56 | 133.11 | 6,247,329 | -0.33(-0.25%) |
Jun 10, 2021 | 132.18 | 134.42 | 131.63 | 133.44 | 6,334,237 | +2.44(+1.86%) |
Jun 09, 2021 | 133.13 | 133.74 | 130.92 | 131.00 | 7,075,265 | -1.18(-0.89%) |
Jun 08, 2021 | 136.53 | 136.93 | 131.57 | 132.17 | 8,350,776 | -3.03(-2.24%) |
Jun 07, 2021 | 135.67 | 135.90 | 134.44 | 135.20 | 6,107,154 | -0.86(-0.63%) |
Jun 04, 2021 | 133.99 | 137.03 | 133.88 | 136.05 | 6,848,691 | +3.38(+2.54%) |
Jun 03, 2021 | 133.67 | 134.28 | 131.42 | 132.68 | 8,420,537 | -2.56(-1.89%) |
Jun 02, 2021 | 134.30 | 136.55 | 133.20 | 135.24 | 6,579,418 | +0.78(+0.58%) |
Jun 01, 2021 | 135.23 | 138.26 | 133.53 | 134.46 | 9,082,325 | +0.08(+0.06%) |
May 28, 2021 | 135.39 | 135.67 | 134.08 | 134.38 | 7,390,195 | +0.30(+0.22%) |
May 27, 2021 | 132.25 | 134.44 | 132.21 | 134.08 | 10,917,394 | +0.90(+0.67%) |
May 26, 2021 | 134.22 | 135.20 | 132.51 | 133.18 | 10,871,811 | -0.35(-0.26%) |
May 25, 2021 | 132.51 | 135.14 | 132.02 | 133.53 | 13,124,559 | +2.84(+2.17%) |
May 24, 2021 | 126.44 | 131.72 | 125.85 | 130.70 | 11,737,281 | +5.75(+4.60%) |
May 21, 2021 | 126.11 | 126.92 | 123.36 | 124.95 | 14,675,678 | -1.60(-1.27%) |
May 20, 2021 | 123.15 | 126.90 | 121.63 | 126.55 | 18,746,908 | +5.35(+4.42%) |
May 19, 2021 | 115.00 | 121.47 | 114.39 | 121.20 | 10,710,116 | +2.90(+2.45%) |
May 18, 2021 | 121.72 | 121.77 | 118.18 | 118.30 | 7,757,004 | -1.71(-1.42%) |
May 17, 2021 | 118.48 | 120.05 | 116.90 | 120.01 | 9,656,356 | -1.22(-1.01%) |
May 14, 2021 | 118.37 | 122.17 | 116.79 | 121.23 | 12,791,235 | +4.77(+4.09%) |
May 13, 2021 | 115.07 | 117.97 | 114.49 | 116.46 | 14,642,795 | +4.89(+4.39%) |
May 12, 2021 | 115.89 | 117.52 | 111.09 | 111.57 | 19,198,596 | -8.42(-7.02%) |
May 11, 2021 | 116.54 | 120.75 | 114.23 | 119.99 | 15,737,024 | -1.11(-0.91%) |
May 10, 2021 | 128.10 | 128.11 | 120.92 | 121.09 | 10,772,348 | -8.02(-6.21%) |
May 07, 2021 | 128.73 | 130.23 | 127.84 | 129.12 | 7,749,444 | +1.19(+0.93%) |
May 06, 2021 | 125.90 | 128.09 | 124.08 | 127.93 | 7,484,230 | +1.40(+1.10%) |
May 05, 2021 | 127.93 | 128.70 | 125.14 | 126.53 | 7,490,953 | +1.52(+1.22%) |
May 04, 2021 | 126.24 | 126.91 | 121.70 | 125.01 | 14,615,639 | -4.01(-3.11%) |
May 03, 2021 | 130.38 | 131.70 | 127.90 | 129.02 | 7,978,911 | +0.14(+0.11%) |
Apr 30, 2021 | 128.19 | 130.52 | 127.61 | 128.88 | 8,949,944 | -2.60(-1.98%) |
Apr 29, 2021 | 133.29 | 133.63 | 129.25 | 131.49 | 6,864,634 | -0.29(-0.22%) |
Apr 28, 2021 | 132.70 | 132.96 | 130.69 | 131.78 | 6,354,600 | -1.06(-0.80%) |
Apr 27, 2021 | 134.16 | 134.26 | 131.64 | 132.84 | 5,937,741 | -0.50(-0.38%) |
Apr 26, 2021 | 130.94 | 134.67 | 130.33 | 133.34 | 8,159,620 | +2.37(+1.81%) |
Apr 23, 2021 | 129.64 | 131.27 | 128.92 | 130.97 | 8,322,342 | +3.02(+2.36%) |
Apr 22, 2021 | 130.88 | 131.82 | 126.69 | 127.95 | 11,823,145 | -3.20(-2.44%) |
Apr 21, 2021 | 126.39 | 131.26 | 125.28 | 131.16 | 12,461,878 | +6.27(+5.02%) |
Apr 20, 2021 | 125.65 | 127.87 | 124.61 | 124.88 | 7,806,399 | -2.23(-1.76%) |
Apr 19, 2021 | 129.54 | 131.38 | 124.99 | 127.11 | 13,203,309 | -2.76(-2.12%) |
Apr 16, 2021 | 129.65 | 130.85 | 129.17 | 129.87 | 7,914,581 | -0.66(-0.51%) |
Apr 15, 2021 | 132.08 | 132.21 | 129.02 | 130.53 | 8,513,570 | +0.26(+0.20%) |
Apr 14, 2021 | 130.79 | 133.18 | 129.40 | 130.27 | 8,372,399 | -0.93(-0.71%) |
Apr 13, 2021 | 132.69 | 133.04 | 129.36 | 131.20 | 8,270,483 | +0.10(+0.07%) |
Apr 12, 2021 | 133.84 | 134.73 | 130.63 | 131.11 | 11,471,566 | -3.80(-2.81%) |
Apr 09, 2021 | 134.33 | 136.14 | 133.52 | 134.90 | 9,923,422 | -0.43(-0.32%) |
Apr 08, 2021 | 136.55 | 137.59 | 134.22 | 135.33 | 10,539,016 | +0.20(+0.15%) |
Apr 07, 2021 | 136.21 | 137.78 | 132.87 | 135.13 | 14,099,192 | -0.39(-0.29%) |
Apr 06, 2021 | 139.73 | 141.11 | 133.00 | 135.51 | 18,533,760 | -3.41(-2.45%) |
Apr 05, 2021 | 141.30 | 141.79 | 137.65 | 138.92 | 14,786,517 | +1.49(+1.08%) |