Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 135.59 | 136.40 | 135.38 | 136.27 | 5,375,496 | +1.13(+0.84%) |
Jun 29, 2021 | 135.61 | 135.84 | 134.64 | 135.14 | 3,477,173 | -0.09(-0.07%) |
Jun 28, 2021 | 134.97 | 135.74 | 134.84 | 135.23 | 4,656,843 | +0.57(+0.42%) |
Jun 25, 2021 | 134.05 | 135.00 | 133.57 | 134.66 | 6,945,787 | +0.69(+0.52%) |
Jun 24, 2021 | 133.22 | 134.22 | 133.00 | 133.97 | 4,152,466 | +0.75(+0.57%) |
Jun 23, 2021 | 134.33 | 134.39 | 133.20 | 133.22 | 4,242,329 | -1.78(-1.32%) |
Jun 22, 2021 | 134.94 | 135.66 | 134.54 | 135.00 | 4,274,522 | +0.21(+0.16%) |
Jun 21, 2021 | 134.04 | 134.95 | 133.77 | 134.79 | 5,332,647 | +1.05(+0.78%) |
Jun 18, 2021 | 136.09 | 136.09 | 133.56 | 133.74 | 11,592,792 | -2.85(-2.09%) |
Jun 17, 2021 | 135.42 | 137.03 | 135.11 | 136.59 | 5,780,777 | +1.31(+0.97%) |
Jun 16, 2021 | 136.90 | 137.28 | 134.96 | 135.28 | 5,971,525 | -1.36(-1.00%) |
Jun 15, 2021 | 136.94 | 137.19 | 136.18 | 136.65 | 4,628,320 | +0.01(+0.01%) |
Jun 14, 2021 | 135.62 | 136.69 | 135.00 | 136.64 | 4,163,617 | +0.81(+0.60%) |
Jun 11, 2021 | 136.16 | 136.22 | 135.00 | 135.83 | 4,745,825 | +0.08(+0.06%) |
Jun 10, 2021 | 134.56 | 136.13 | 134.39 | 135.75 | 5,108,554 | +1.38(+1.03%) |
Jun 09, 2021 | 135.42 | 135.74 | 134.29 | 134.37 | 4,361,687 | -0.25(-0.18%) |
Jun 08, 2021 | 135.84 | 135.99 | 134.19 | 134.61 | 6,520,938 | -1.27(-0.93%) |
Jun 07, 2021 | 135.89 | 136.34 | 134.93 | 135.88 | 5,136,723 | -0.08(-0.06%) |
Jun 04, 2021 | 136.11 | 136.66 | 135.62 | 135.97 | 4,814,084 | +0.16(+0.12%) |
Jun 03, 2021 | 134.93 | 135.89 | 134.42 | 135.81 | 5,057,633 | +0.48(+0.36%) |
Jun 02, 2021 | 135.31 | 135.61 | 134.42 | 135.33 | 4,979,924 | +0.54(+0.40%) |
Jun 01, 2021 | 135.84 | 135.90 | 134.29 | 134.79 | 6,057,249 | -0.28(-0.21%) |
May 28, 2021 | 134.59 | 135.58 | 134.43 | 135.07 | 5,381,835 | +1.31(+0.98%) |
May 27, 2021 | 135.64 | 135.83 | 133.70 | 133.76 | 10,080,505 | -1.64(-1.21%) |
May 26, 2021 | 135.04 | 135.74 | 134.83 | 135.40 | 4,887,764 | +0.00(+0.00%) |
May 25, 2021 | 134.99 | 135.46 | 134.22 | 135.40 | 5,092,296 | +0.41(+0.30%) |
May 24, 2021 | 134.80 | 135.44 | 134.22 | 134.99 | 3,973,406 | +0.69(+0.51%) |
May 21, 2021 | 135.01 | 135.41 | 133.77 | 134.30 | 5,689,138 | -0.12(-0.09%) |
May 20, 2021 | 132.62 | 134.88 | 132.49 | 134.42 | 4,342,277 | +1.64(+1.24%) |
May 19, 2021 | 132.06 | 132.96 | 131.55 | 132.78 | 4,855,086 | -0.07(-0.05%) |
May 18, 2021 | 133.88 | 134.17 | 132.68 | 132.85 | 4,958,611 | -0.60(-0.45%) |
May 17, 2021 | 134.21 | 134.58 | 133.03 | 133.46 | 4,104,105 | -0.38(-0.29%) |
May 14, 2021 | 134.40 | 135.03 | 133.68 | 133.84 | 4,627,216 | +0.20(+0.15%) |
May 13, 2021 | 131.69 | 134.32 | 131.09 | 133.64 | 5,311,505 | +1.95(+1.48%) |
May 12, 2021 | 132.28 | 133.06 | 131.34 | 131.68 | 6,190,489 | -1.30(-0.97%) |
May 11, 2021 | 134.37 | 134.80 | 132.41 | 132.98 | 6,128,118 | -0.98(-0.73%) |
May 10, 2021 | 133.75 | 135.12 | 133.40 | 133.96 | 5,772,762 | +1.06(+0.80%) |
May 07, 2021 | 132.60 | 133.30 | 131.99 | 132.90 | 4,579,389 | +0.00(+0.00%) |
May 06, 2021 | 131.90 | 133.26 | 131.48 | 132.89 | 4,897,913 | +1.52(+1.16%) |
May 05, 2021 | 131.22 | 131.99 | 131.04 | 131.37 | 5,810,895 | -0.06(-0.05%) |
May 04, 2021 | 133.28 | 134.00 | 131.01 | 131.44 | 7,230,423 | -1.67(-1.26%) |
May 03, 2021 | 132.41 | 134.01 | 131.56 | 133.11 | 6,692,794 | +1.49(+1.13%) |
Apr 30, 2021 | 130.85 | 131.69 | 130.10 | 131.62 | 5,532,573 | +0.20(+0.15%) |
Apr 29, 2021 | 129.74 | 131.87 | 129.62 | 131.42 | 5,147,317 | +1.93(+1.49%) |
Apr 28, 2021 | 131.01 | 131.19 | 129.40 | 129.49 | 5,435,350 | -0.97(-0.74%) |
Apr 27, 2021 | 130.21 | 130.72 | 129.77 | 130.46 | 5,139,943 | -0.43(-0.33%) |
Apr 26, 2021 | 132.89 | 133.09 | 130.54 | 130.89 | 6,371,170 | -2.25(-1.69%) |
Apr 23, 2021 | 132.85 | 133.61 | 132.44 | 133.14 | 4,769,713 | -0.22(-0.16%) |
Apr 22, 2021 | 133.52 | 133.89 | 132.73 | 133.36 | 5,371,735 | -0.83(-0.62%) |
Apr 21, 2021 | 134.53 | 134.94 | 133.49 | 134.19 | 6,917,934 | +1.16(+0.87%) |
Apr 20, 2021 | 131.59 | 133.89 | 131.41 | 133.03 | 5,476,205 | +0.88(+0.66%) |
Apr 19, 2021 | 131.92 | 132.93 | 130.80 | 132.16 | 7,252,078 | +0.54(+0.41%) |
Apr 16, 2021 | 130.98 | 131.77 | 130.07 | 131.62 | 7,098,820 | +1.69(+1.30%) |
Apr 15, 2021 | 129.35 | 130.65 | 129.12 | 129.93 | 5,232,119 | +0.18(+0.14%) |
Apr 14, 2021 | 130.17 | 130.31 | 128.95 | 129.75 | 5,126,617 | -0.86(-0.66%) |
Apr 13, 2021 | 129.71 | 131.45 | 129.53 | 130.61 | 5,786,608 | +0.03(+0.02%) |
Apr 12, 2021 | 129.83 | 130.99 | 129.69 | 130.58 | 4,804,655 | +0.41(+0.32%) |
Apr 09, 2021 | 129.87 | 130.69 | 129.29 | 130.17 | 5,422,608 | +0.03(+0.02%) |
Apr 08, 2021 | 131.18 | 131.62 | 129.69 | 130.14 | 7,366,067 | -0.79(-0.61%) |
Apr 07, 2021 | 131.47 | 131.56 | 130.58 | 130.94 | 5,311,238 | -0.24(-0.18%) |
Apr 06, 2021 | 130.60 | 131.66 | 130.16 | 131.17 | 5,204,611 | +0.47(+0.36%) |
Apr 05, 2021 | 129.51 | 131.78 | 129.03 | 130.71 | 6,549,736 | +1.72(+1.33%) |