Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 131.41 | 134.28 | 131.41 | 133.18 | 218,065 | +1.04(+0.78%) |
Jun 29, 2021 | 133.23 | 134.07 | 131.94 | 132.14 | 161,635 | -0.10(-0.07%) |
Jun 28, 2021 | 132.37 | 132.52 | 130.52 | 132.24 | 212,310 | +0.41(+0.31%) |
Jun 25, 2021 | 130.78 | 132.70 | 130.78 | 131.83 | 595,436 | +1.34(+1.02%) |
Jun 24, 2021 | 129.91 | 130.75 | 128.32 | 130.50 | 173,861 | +1.79(+1.39%) |
Jun 23, 2021 | 129.26 | 130.36 | 127.67 | 128.71 | 180,604 | +0.07(+0.05%) |
Jun 22, 2021 | 129.27 | 129.39 | 127.94 | 128.64 | 152,229 | -0.88(-0.68%) |
Jun 21, 2021 | 127.03 | 129.79 | 126.50 | 129.52 | 403,739 | +3.97(+3.16%) |
Jun 18, 2021 | 125.99 | 127.00 | 125.11 | 125.55 | 420,577 | -2.67(-2.08%) |
Jun 17, 2021 | 133.16 | 133.25 | 127.33 | 128.22 | 291,126 | -5.37(-4.02%) |
Jun 16, 2021 | 136.16 | 136.16 | 133.16 | 133.59 | 250,599 | -3.04(-2.23%) |
Jun 15, 2021 | 134.97 | 136.64 | 134.48 | 136.63 | 369,513 | +1.55(+1.14%) |
Jun 14, 2021 | 137.19 | 137.19 | 134.23 | 135.09 | 141,722 | -1.94(-1.41%) |
Jun 11, 2021 | 137.08 | 138.52 | 136.36 | 137.02 | 137,602 | +0.28(+0.20%) |
Jun 10, 2021 | 139.06 | 139.43 | 136.60 | 136.74 | 226,720 | -1.15(-0.83%) |
Jun 09, 2021 | 139.49 | 139.80 | 137.80 | 137.89 | 260,855 | -1.50(-1.07%) |
Jun 08, 2021 | 137.36 | 139.56 | 136.46 | 139.38 | 247,791 | +1.54(+1.11%) |
Jun 07, 2021 | 141.86 | 141.92 | 137.48 | 137.85 | 289,716 | -3.40(-2.41%) |
Jun 04, 2021 | 140.57 | 141.68 | 139.90 | 141.25 | 230,330 | +1.17(+0.83%) |
Jun 03, 2021 | 140.97 | 140.97 | 138.81 | 140.08 | 275,330 | -1.44(-1.01%) |
Jun 02, 2021 | 143.25 | 143.25 | 140.87 | 141.52 | 175,941 | -1.34(-0.94%) |
Jun 01, 2021 | 143.83 | 144.03 | 142.03 | 142.86 | 168,641 | +0.98(+0.69%) |
May 28, 2021 | 141.08 | 142.26 | 139.82 | 141.88 | 253,852 | +0.94(+0.66%) |
May 27, 2021 | 141.10 | 142.06 | 140.72 | 140.94 | 277,318 | +1.46(+1.04%) |
May 26, 2021 | 137.66 | 139.87 | 137.15 | 139.48 | 197,070 | +1.56(+1.13%) |
May 25, 2021 | 138.42 | 139.41 | 137.71 | 137.93 | 251,607 | -0.78(-0.56%) |
May 24, 2021 | 139.86 | 139.86 | 138.52 | 138.71 | 123,808 | -0.06(-0.04%) |
May 21, 2021 | 138.72 | 139.85 | 137.74 | 138.77 | 137,148 | +1.43(+1.04%) |
May 20, 2021 | 139.38 | 139.62 | 136.32 | 137.34 | 172,732 | -1.27(-0.91%) |
May 19, 2021 | 138.10 | 138.84 | 136.36 | 138.61 | 184,805 | -2.33(-1.66%) |
May 18, 2021 | 144.53 | 144.53 | 140.87 | 140.94 | 164,265 | -3.70(-2.56%) |
May 17, 2021 | 145.45 | 145.45 | 143.16 | 144.64 | 132,554 | -1.69(-1.16%) |
May 14, 2021 | 145.44 | 147.03 | 144.96 | 146.34 | 235,643 | +1.54(+1.06%) |
May 13, 2021 | 142.15 | 145.78 | 141.97 | 144.80 | 179,588 | +3.36(+2.38%) |
May 12, 2021 | 145.64 | 145.86 | 141.10 | 141.44 | 197,735 | -5.55(-3.77%) |
May 11, 2021 | 146.68 | 148.74 | 144.89 | 146.99 | 186,883 | -0.59(-0.40%) |
May 10, 2021 | 150.08 | 151.41 | 147.57 | 147.57 | 197,794 | -2.46(-1.64%) |
May 07, 2021 | 150.33 | 151.28 | 148.32 | 150.04 | 211,565 | -0.41(-0.27%) |
May 06, 2021 | 148.79 | 150.71 | 146.80 | 150.45 | 239,436 | +1.66(+1.11%) |
May 05, 2021 | 146.50 | 149.28 | 143.97 | 148.79 | 216,327 | +4.38(+3.03%) |
May 04, 2021 | 143.25 | 145.19 | 137.85 | 144.41 | 415,346 | +0.03(+0.02%) |
May 03, 2021 | 146.47 | 146.48 | 142.93 | 144.38 | 346,686 | +0.31(+0.21%) |
Apr 30, 2021 | 146.33 | 147.37 | 143.83 | 144.07 | 360,290 | -3.63(-2.46%) |
Apr 29, 2021 | 148.73 | 148.73 | 145.78 | 147.70 | 215,795 | -0.12(-0.08%) |
Apr 28, 2021 | 148.47 | 149.66 | 147.68 | 147.82 | 216,271 | -1.39(-0.93%) |
Apr 27, 2021 | 147.95 | 149.72 | 146.27 | 149.21 | 304,766 | +2.40(+1.64%) |
Apr 26, 2021 | 149.41 | 150.35 | 146.76 | 146.81 | 232,667 | -1.49(-1.00%) |
Apr 23, 2021 | 145.76 | 149.03 | 145.25 | 148.29 | 227,161 | +2.73(+1.88%) |
Apr 22, 2021 | 146.71 | 147.54 | 145.09 | 145.56 | 193,682 | -0.53(-0.36%) |
Apr 21, 2021 | 141.65 | 146.88 | 141.29 | 146.09 | 235,905 | +3.77(+2.65%) |
Apr 20, 2021 | 143.44 | 145.29 | 140.20 | 142.32 | 386,038 | -1.30(-0.90%) |
Apr 19, 2021 | 146.12 | 146.12 | 143.27 | 143.61 | 217,234 | -1.43(-0.98%) |
Apr 16, 2021 | 145.02 | 146.34 | 144.11 | 145.04 | 239,391 | +1.40(+0.97%) |
Apr 15, 2021 | 144.44 | 144.59 | 142.55 | 143.64 | 159,286 | +0.40(+0.28%) |
Apr 14, 2021 | 142.54 | 144.79 | 142.15 | 143.25 | 193,490 | +0.68(+0.48%) |
Apr 13, 2021 | 144.25 | 145.06 | 141.27 | 142.57 | 197,608 | -1.08(-0.75%) |
Apr 12, 2021 | 143.97 | 144.60 | 143.12 | 143.64 | 164,162 | +0.80(+0.56%) |
Apr 09, 2021 | 141.30 | 143.29 | 140.41 | 142.85 | 283,200 | +1.21(+0.85%) |
Apr 08, 2021 | 142.94 | 143.87 | 140.45 | 141.64 | 341,909 | -1.45(-1.01%) |
Apr 07, 2021 | 144.84 | 145.47 | 143.01 | 143.09 | 261,454 | -1.56(-1.08%) |
Apr 06, 2021 | 147.89 | 149.58 | 144.25 | 144.64 | 344,975 | -3.20(-2.17%) |
Apr 05, 2021 | 146.80 | 149.26 | 144.31 | 147.84 | 249,389 | +2.55(+1.76%) |