Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 132.56 | 133.74 | 132.08 | 132.55 | 1,123,900 | -0.49(-0.37%) |
Jun 29, 2021 | 135.32 | 136.17 | 132.54 | 133.04 | 725,182 | -1.06(-0.79%) |
Jun 28, 2021 | 137.36 | 137.45 | 133.34 | 134.10 | 980,736 | -3.94(-2.85%) |
Jun 25, 2021 | 135.51 | 139.13 | 134.91 | 138.04 | 1,307,533 | +3.17(+2.35%) |
Jun 24, 2021 | 134.53 | 135.56 | 132.87 | 134.86 | 1,188,944 | +1.12(+0.84%) |
Jun 23, 2021 | 134.18 | 135.04 | 133.51 | 133.74 | 720,477 | -0.46(-0.35%) |
Jun 22, 2021 | 134.39 | 135.13 | 133.19 | 134.21 | 658,845 | -0.48(-0.35%) |
Jun 21, 2021 | 132.01 | 135.07 | 131.78 | 134.68 | 1,095,781 | +4.26(+3.27%) |
Jun 18, 2021 | 132.34 | 134.22 | 130.03 | 130.42 | 2,104,262 | -5.00(-3.69%) |
Jun 17, 2021 | 143.37 | 143.37 | 135.14 | 135.42 | 1,540,993 | -6.50(-4.58%) |
Jun 16, 2021 | 139.67 | 143.08 | 138.10 | 141.92 | 922,446 | +1.15(+0.82%) |
Jun 15, 2021 | 139.31 | 141.79 | 138.36 | 140.77 | 621,923 | +1.62(+1.16%) |
Jun 14, 2021 | 141.47 | 141.72 | 138.20 | 139.16 | 676,550 | -2.35(-1.66%) |
Jun 11, 2021 | 140.97 | 142.17 | 140.59 | 141.51 | 631,048 | +1.14(+0.81%) |
Jun 10, 2021 | 146.06 | 146.06 | 140.13 | 140.37 | 1,314,332 | -3.44(-2.39%) |
Jun 09, 2021 | 145.01 | 145.17 | 143.22 | 143.81 | 686,811 | -2.54(-1.73%) |
Jun 08, 2021 | 144.38 | 147.00 | 142.86 | 146.35 | 809,503 | +0.66(+0.45%) |
Jun 07, 2021 | 147.63 | 147.63 | 144.81 | 145.69 | 619,280 | -1.41(-0.96%) |
Jun 04, 2021 | 148.32 | 148.47 | 145.85 | 147.10 | 565,041 | -1.59(-1.07%) |
Jun 03, 2021 | 147.98 | 149.95 | 147.50 | 148.69 | 744,068 | +0.47(+0.31%) |
Jun 02, 2021 | 147.77 | 149.12 | 145.95 | 148.23 | 903,559 | +0.39(+0.27%) |
Jun 01, 2021 | 147.94 | 149.00 | 147.10 | 147.83 | 805,954 | +1.26(+0.86%) |
May 28, 2021 | 145.37 | 147.06 | 144.08 | 146.57 | 798,912 | +1.38(+0.95%) |
May 27, 2021 | 145.92 | 146.53 | 144.43 | 145.20 | 1,713,842 | +2.34(+1.64%) |
May 26, 2021 | 143.50 | 143.73 | 142.03 | 142.86 | 852,457 | +0.39(+0.27%) |
May 25, 2021 | 146.26 | 147.53 | 142.04 | 142.47 | 936,866 | -3.90(-2.67%) |
May 24, 2021 | 147.55 | 147.55 | 145.47 | 146.38 | 646,597 | -0.79(-0.54%) |
May 21, 2021 | 146.54 | 148.01 | 145.83 | 147.16 | 579,725 | +1.56(+1.07%) |
May 20, 2021 | 147.00 | 147.70 | 144.67 | 145.60 | 747,684 | -1.33(-0.91%) |
May 19, 2021 | 147.38 | 147.38 | 144.14 | 146.94 | 1,121,818 | -1.85(-1.24%) |
May 18, 2021 | 150.85 | 152.44 | 148.75 | 148.78 | 700,965 | -2.75(-1.81%) |
May 17, 2021 | 150.38 | 151.80 | 149.52 | 151.53 | 724,279 | +0.41(+0.27%) |
May 14, 2021 | 149.30 | 151.51 | 148.89 | 151.12 | 869,756 | +1.94(+1.30%) |
May 13, 2021 | 142.49 | 149.70 | 142.49 | 149.18 | 1,236,960 | +5.94(+4.15%) |
May 12, 2021 | 148.85 | 149.65 | 142.90 | 143.24 | 886,240 | -3.51(-2.40%) |
May 11, 2021 | 146.46 | 150.08 | 145.92 | 146.76 | 1,119,174 | -0.79(-0.53%) |
May 10, 2021 | 149.11 | 150.75 | 147.52 | 147.54 | 1,031,222 | -0.25(-0.17%) |
May 07, 2021 | 144.55 | 148.10 | 143.74 | 147.80 | 879,241 | +0.55(+0.38%) |
May 06, 2021 | 146.26 | 147.26 | 143.94 | 147.25 | 714,272 | +1.63(+1.12%) |
May 05, 2021 | 145.15 | 146.47 | 143.09 | 145.61 | 940,098 | +0.76(+0.52%) |
May 04, 2021 | 141.74 | 144.86 | 140.37 | 144.85 | 868,936 | +2.18(+1.52%) |
May 03, 2021 | 144.31 | 144.41 | 141.67 | 142.68 | 599,256 | -0.17(-0.12%) |
Apr 30, 2021 | 143.75 | 145.10 | 142.31 | 142.85 | 854,508 | -2.29(-1.58%) |
Apr 29, 2021 | 143.70 | 145.73 | 143.52 | 145.14 | 776,669 | +3.45(+2.44%) |
Apr 28, 2021 | 142.99 | 144.01 | 141.06 | 141.69 | 811,861 | -0.33(-0.24%) |
Apr 27, 2021 | 141.01 | 142.07 | 139.77 | 142.03 | 925,673 | +1.02(+0.73%) |
Apr 26, 2021 | 140.13 | 141.30 | 139.37 | 141.00 | 792,219 | +2.29(+1.65%) |
Apr 23, 2021 | 134.91 | 139.41 | 134.19 | 138.71 | 1,187,768 | +3.65(+2.70%) |
Apr 22, 2021 | 138.58 | 138.58 | 134.98 | 135.06 | 1,105,400 | -3.53(-2.55%) |
Apr 21, 2021 | 135.08 | 138.72 | 133.90 | 138.59 | 933,122 | +3.01(+2.22%) |
Apr 20, 2021 | 138.79 | 139.87 | 135.53 | 135.59 | 1,392,247 | -4.81(-3.43%) |
Apr 19, 2021 | 139.38 | 141.39 | 138.01 | 140.40 | 1,701,331 | +1.01(+0.73%) |
Apr 16, 2021 | 141.73 | 142.24 | 138.56 | 139.38 | 1,254,883 | -0.03(-0.02%) |
Apr 15, 2021 | 140.48 | 140.95 | 136.82 | 139.41 | 1,453,190 | -1.52(-1.08%) |
Apr 14, 2021 | 139.58 | 142.43 | 139.46 | 140.93 | 915,290 | +0.95(+0.68%) |
Apr 13, 2021 | 140.22 | 140.74 | 138.49 | 139.98 | 1,194,195 | -1.54(-1.09%) |
Apr 12, 2021 | 139.73 | 142.08 | 139.19 | 141.52 | 1,128,956 | +2.35(+1.69%) |
Apr 09, 2021 | 139.90 | 140.99 | 138.30 | 139.17 | 1,202,008 | +0.70(+0.50%) |
Apr 08, 2021 | 138.38 | 139.50 | 136.66 | 138.48 | 1,296,124 | -1.21(-0.86%) |
Apr 07, 2021 | 139.73 | 140.24 | 138.31 | 139.68 | 636,998 | +1.06(+0.76%) |
Apr 06, 2021 | 138.63 | 138.99 | 136.33 | 138.62 | 962,674 | -0.17(-0.12%) |
Apr 05, 2021 | 140.30 | 140.69 | 138.24 | 138.79 | 980,811 | +0.04(+0.03%) |