Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 138.00 | 138.76 | 136.47 | 136.82 | 2,140,789 | -1.53(-1.11%) |
Jun 29, 2021 | 136.97 | 138.53 | 134.84 | 138.35 | 916,684 | +1.25(+0.91%) |
Jun 28, 2021 | 135.78 | 137.23 | 135.53 | 137.10 | 1,245,148 | +2.34(+1.74%) |
Jun 25, 2021 | 135.70 | 136.66 | 134.20 | 134.76 | 2,070,705 | -0.26(-0.19%) |
Jun 24, 2021 | 134.35 | 135.60 | 134.01 | 135.02 | 1,235,822 | +2.02(+1.52%) |
Jun 23, 2021 | 133.97 | 134.96 | 132.87 | 133.00 | 1,537,035 | -1.04(-0.78%) |
Jun 22, 2021 | 131.97 | 134.15 | 131.31 | 134.04 | 1,251,196 | +1.91(+1.45%) |
Jun 21, 2021 | 130.93 | 132.78 | 128.92 | 132.13 | 1,677,606 | +1.66(+1.27%) |
Jun 18, 2021 | 130.98 | 131.88 | 129.88 | 130.47 | 2,661,742 | -0.44(-0.34%) |
Jun 17, 2021 | 127.03 | 131.49 | 127.03 | 130.91 | 1,346,148 | +2.71(+2.11%) |
Jun 16, 2021 | 129.24 | 130.43 | 126.73 | 128.20 | 1,128,469 | -1.26(-0.97%) |
Jun 15, 2021 | 130.76 | 131.22 | 129.05 | 129.46 | 1,042,539 | -1.50(-1.15%) |
Jun 14, 2021 | 129.66 | 131.01 | 128.95 | 130.96 | 1,055,149 | +1.68(+1.30%) |
Jun 11, 2021 | 127.94 | 129.35 | 127.94 | 129.28 | 1,032,508 | +0.77(+0.60%) |
Jun 10, 2021 | 124.99 | 128.60 | 124.51 | 128.51 | 2,155,211 | +3.32(+2.65%) |
Jun 09, 2021 | 126.13 | 126.95 | 124.78 | 125.19 | 1,469,611 | -0.03(-0.02%) |
Jun 08, 2021 | 126.26 | 127.40 | 125.00 | 125.22 | 1,488,264 | +0.29(+0.23%) |
Jun 07, 2021 | 125.89 | 126.69 | 124.27 | 124.93 | 1,097,248 | -1.82(-1.44%) |
Jun 04, 2021 | 124.81 | 127.07 | 124.67 | 126.75 | 1,005,057 | +2.81(+2.27%) |
Jun 03, 2021 | 123.04 | 125.27 | 122.03 | 123.94 | 1,331,165 | -0.59(-0.47%) |
Jun 02, 2021 | 125.84 | 126.53 | 123.91 | 124.53 | 1,812,117 | -1.22(-0.97%) |
Jun 01, 2021 | 126.12 | 127.67 | 124.32 | 125.75 | 1,274,789 | -1.24(-0.98%) |
May 28, 2021 | 128.52 | 128.52 | 126.90 | 126.99 | 1,223,225 | -0.14(-0.11%) |
May 27, 2021 | 126.66 | 128.72 | 125.31 | 127.13 | 2,201,464 | +0.30(+0.24%) |
May 26, 2021 | 128.19 | 129.06 | 126.56 | 126.83 | 1,220,215 | -0.66(-0.52%) |
May 25, 2021 | 127.29 | 127.86 | 126.36 | 127.49 | 1,398,190 | +1.16(+0.92%) |
May 24, 2021 | 125.23 | 127.24 | 125.22 | 126.33 | 1,345,339 | +2.87(+2.32%) |
May 21, 2021 | 126.09 | 126.46 | 123.06 | 123.46 | 1,471,566 | -1.79(-1.43%) |
May 20, 2021 | 123.54 | 126.04 | 123.10 | 125.25 | 1,501,655 | +2.93(+2.40%) |
May 19, 2021 | 118.64 | 122.44 | 118.11 | 122.32 | 1,647,707 | +1.18(+0.97%) |
May 18, 2021 | 122.21 | 123.50 | 121.11 | 121.14 | 1,768,575 | -0.69(-0.57%) |
May 17, 2021 | 123.07 | 123.22 | 120.08 | 121.83 | 1,222,626 | -2.45(-1.97%) |
May 14, 2021 | 123.53 | 124.89 | 122.06 | 124.28 | 1,253,461 | +2.21(+1.81%) |
May 13, 2021 | 123.41 | 124.34 | 120.57 | 122.07 | 1,655,615 | +0.29(+0.24%) |
May 12, 2021 | 122.88 | 124.40 | 121.33 | 121.78 | 1,575,551 | -4.05(-3.22%) |
May 11, 2021 | 120.96 | 126.61 | 120.56 | 125.83 | 1,808,090 | +1.69(+1.36%) |
May 10, 2021 | 127.87 | 129.04 | 124.07 | 124.14 | 1,664,761 | -4.91(-3.80%) |
May 07, 2021 | 129.04 | 131.48 | 128.44 | 129.05 | 1,613,178 | +2.15(+1.69%) |
May 06, 2021 | 125.79 | 127.00 | 124.44 | 126.90 | 1,710,010 | +0.01(+0.01%) |
May 05, 2021 | 127.11 | 128.76 | 126.32 | 126.89 | 2,090,445 | +0.54(+0.43%) |
May 04, 2021 | 127.85 | 128.46 | 124.64 | 126.35 | 1,903,021 | -3.27(-2.52%) |
May 03, 2021 | 132.32 | 133.18 | 129.51 | 129.62 | 1,488,848 | -2.15(-1.63%) |
Apr 30, 2021 | 131.26 | 133.94 | 131.03 | 131.77 | 1,862,600 | -1.69(-1.27%) |
Apr 29, 2021 | 133.66 | 134.49 | 132.38 | 133.46 | 1,404,173 | +0.19(+0.14%) |
Apr 28, 2021 | 132.18 | 133.66 | 130.27 | 133.27 | 2,666,859 | +0.52(+0.39%) |
Apr 27, 2021 | 135.53 | 136.91 | 130.45 | 132.75 | 6,075,592 | -11.48(-7.96%) |
Apr 26, 2021 | 141.39 | 144.41 | 140.40 | 144.23 | 2,343,117 | +2.15(+1.51%) |
Apr 23, 2021 | 141.59 | 143.13 | 140.91 | 142.08 | 1,992,100 | +2.02(+1.44%) |
Apr 22, 2021 | 142.63 | 142.87 | 138.95 | 140.06 | 2,163,029 | -1.44(-1.02%) |
Apr 21, 2021 | 141.41 | 141.92 | 139.82 | 141.50 | 1,597,051 | +0.56(+0.40%) |
Apr 20, 2021 | 140.59 | 142.17 | 140.07 | 140.94 | 1,700,985 | -1.00(-0.70%) |
Apr 19, 2021 | 145.67 | 147.01 | 140.43 | 141.94 | 1,974,364 | -5.32(-3.61%) |
Apr 16, 2021 | 147.62 | 147.94 | 145.08 | 147.26 | 1,011,200 | -0.33(-0.22%) |
Apr 15, 2021 | 146.10 | 148.27 | 146.10 | 147.59 | 1,098,927 | +2.98(+2.06%) |
Apr 14, 2021 | 146.10 | 147.25 | 143.99 | 144.61 | 1,294,736 | -1.54(-1.05%) |
Apr 13, 2021 | 145.71 | 147.71 | 144.91 | 146.15 | 1,059,152 | +1.36(+0.94%) |
Apr 12, 2021 | 144.54 | 144.99 | 143.28 | 144.79 | 1,120,079 | -0.56(-0.39%) |
Apr 09, 2021 | 144.98 | 146.00 | 144.12 | 145.35 | 1,310,900 | -0.11(-0.08%) |
Apr 08, 2021 | 144.45 | 145.81 | 143.68 | 145.46 | 1,190,926 | +2.90(+2.03%) |
Apr 07, 2021 | 142.43 | 143.53 | 141.55 | 142.56 | 976,084 | -0.90(-0.63%) |
Apr 06, 2021 | 144.23 | 145.47 | 142.40 | 143.46 | 1,882,981 | -2.41(-1.65%) |
Apr 05, 2021 | 142.00 | 146.06 | 141.64 | 145.87 | 1,828,614 | +4.38(+3.10%) |