Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 140.42 | 143.01 | 140.42 | 142.65 | 90,822 | +1.33(+0.94%) |
Jun 29, 2021 | 141.54 | 142.20 | 141.21 | 141.32 | 98,179 | +0.72(+0.51%) |
Jun 28, 2021 | 137.98 | 141.31 | 137.98 | 140.59 | 93,883 | +2.19(+1.58%) |
Jun 25, 2021 | 139.62 | 140.16 | 138.40 | 138.40 | 384,405 | -0.66(-0.47%) |
Jun 24, 2021 | 139.40 | 139.75 | 137.76 | 139.06 | 84,794 | +0.27(+0.20%) |
Jun 23, 2021 | 138.10 | 140.36 | 137.31 | 138.78 | 181,837 | +1.33(+0.97%) |
Jun 22, 2021 | 135.33 | 137.82 | 134.14 | 137.45 | 112,086 | +1.41(+1.03%) |
Jun 21, 2021 | 133.39 | 136.56 | 133.08 | 136.05 | 163,461 | +3.88(+2.94%) |
Jun 18, 2021 | 134.52 | 134.70 | 132.12 | 132.16 | 208,167 | -3.49(-2.57%) |
Jun 17, 2021 | 138.10 | 138.10 | 134.31 | 135.66 | 83,307 | -2.50(-1.81%) |
Jun 16, 2021 | 139.06 | 140.91 | 137.58 | 138.16 | 116,998 | -1.15(-0.83%) |
Jun 15, 2021 | 138.80 | 139.50 | 137.49 | 139.31 | 319,725 | +0.68(+0.49%) |
Jun 14, 2021 | 139.99 | 139.99 | 138.19 | 138.63 | 115,358 | -0.96(-0.69%) |
Jun 11, 2021 | 138.68 | 139.69 | 138.09 | 139.59 | 89,253 | +0.84(+0.61%) |
Jun 10, 2021 | 138.98 | 139.45 | 138.05 | 138.75 | 84,939 | +0.09(+0.06%) |
Jun 09, 2021 | 139.80 | 140.14 | 138.54 | 138.66 | 114,776 | -1.14(-0.82%) |
Jun 08, 2021 | 138.77 | 140.06 | 137.88 | 139.80 | 98,418 | +1.08(+0.78%) |
Jun 07, 2021 | 137.84 | 138.91 | 137.37 | 138.72 | 110,202 | +1.23(+0.90%) |
Jun 04, 2021 | 136.45 | 137.77 | 136.45 | 137.49 | 66,880 | +0.97(+0.71%) |
Jun 03, 2021 | 135.90 | 136.82 | 134.81 | 136.53 | 200,261 | -0.04(-0.03%) |
Jun 02, 2021 | 135.83 | 137.30 | 134.63 | 136.56 | 661,714 | +1.01(+0.74%) |
Jun 01, 2021 | 133.50 | 135.69 | 132.72 | 135.56 | 144,335 | +2.70(+2.03%) |
May 28, 2021 | 137.11 | 137.11 | 132.85 | 132.86 | 178,984 | -0.51(-0.38%) |
May 27, 2021 | 134.07 | 134.31 | 133.23 | 133.37 | 150,145 | +1.05(+0.80%) |
May 26, 2021 | 130.13 | 132.55 | 129.95 | 132.31 | 190,598 | +2.95(+2.28%) |
May 25, 2021 | 129.26 | 130.12 | 129.09 | 129.37 | 341,962 | +0.08(+0.06%) |
May 24, 2021 | 129.54 | 129.90 | 128.83 | 129.29 | 60,933 | -0.24(-0.19%) |
May 21, 2021 | 130.08 | 130.75 | 128.81 | 129.53 | 92,314 | +0.59(+0.46%) |
May 20, 2021 | 128.22 | 129.46 | 127.39 | 128.94 | 158,073 | +0.27(+0.21%) |
May 19, 2021 | 128.97 | 129.01 | 127.51 | 128.66 | 114,185 | -1.26(-0.97%) |
May 18, 2021 | 132.25 | 132.25 | 129.84 | 129.92 | 101,989 | -2.60(-1.96%) |
May 17, 2021 | 135.07 | 135.19 | 132.43 | 132.52 | 90,996 | -3.10(-2.29%) |
May 14, 2021 | 136.06 | 136.57 | 134.34 | 135.62 | 91,368 | +0.40(+0.30%) |
May 13, 2021 | 130.65 | 135.77 | 130.65 | 135.22 | 185,618 | +5.20(+4.00%) |
May 12, 2021 | 133.41 | 134.59 | 129.37 | 130.02 | 260,095 | -3.73(-2.79%) |
May 11, 2021 | 134.28 | 135.61 | 133.12 | 133.75 | 386,622 | -1.87(-1.38%) |
May 10, 2021 | 133.70 | 136.99 | 133.70 | 135.62 | 253,079 | +2.59(+1.94%) |
May 07, 2021 | 130.75 | 133.09 | 130.07 | 133.04 | 334,084 | +1.93(+1.47%) |
May 06, 2021 | 126.40 | 131.10 | 125.74 | 131.10 | 210,586 | +5.58(+4.45%) |
May 05, 2021 | 125.83 | 126.83 | 121.70 | 125.52 | 170,491 | +2.25(+1.83%) |
May 04, 2021 | 120.78 | 123.51 | 120.34 | 123.27 | 121,951 | +2.83(+2.35%) |
May 03, 2021 | 122.65 | 123.23 | 120.36 | 120.44 | 184,291 | -1.09(-0.90%) |
Apr 30, 2021 | 122.00 | 122.83 | 121.11 | 121.53 | 230,280 | -1.17(-0.95%) |
Apr 29, 2021 | 121.75 | 122.70 | 120.93 | 122.70 | 136,467 | +2.13(+1.76%) |
Apr 28, 2021 | 120.32 | 121.42 | 119.82 | 120.58 | 88,441 | +0.34(+0.28%) |
Apr 27, 2021 | 120.38 | 120.69 | 119.21 | 120.23 | 112,203 | -0.51(-0.42%) |
Apr 26, 2021 | 121.37 | 122.36 | 120.31 | 120.74 | 100,725 | -0.09(-0.07%) |
Apr 23, 2021 | 120.44 | 121.39 | 119.37 | 120.83 | 244,320 | +1.51(+1.27%) |
Apr 22, 2021 | 119.76 | 120.58 | 119.06 | 119.32 | 98,713 | +0.06(+0.05%) |
Apr 21, 2021 | 117.56 | 119.26 | 116.82 | 119.26 | 112,726 | +2.26(+1.93%) |
Apr 20, 2021 | 117.49 | 117.62 | 115.59 | 117.00 | 85,614 | -0.46(-0.39%) |
Apr 19, 2021 | 117.01 | 117.88 | 116.10 | 117.45 | 119,048 | -0.17(-0.14%) |
Apr 16, 2021 | 117.85 | 118.39 | 116.65 | 117.62 | 125,952 | +0.69(+0.59%) |
Apr 15, 2021 | 116.27 | 117.14 | 115.21 | 116.93 | 76,310 | +1.19(+1.03%) |
Apr 14, 2021 | 115.14 | 117.02 | 115.14 | 115.74 | 73,632 | +0.43(+0.37%) |
Apr 13, 2021 | 116.11 | 116.11 | 115.09 | 115.31 | 129,158 | -0.96(-0.82%) |
Apr 12, 2021 | 116.23 | 116.27 | 114.97 | 116.26 | 81,846 | +0.46(+0.40%) |
Apr 09, 2021 | 115.21 | 115.83 | 114.35 | 115.80 | 83,319 | +1.21(+1.06%) |
Apr 08, 2021 | 114.90 | 114.90 | 113.72 | 114.59 | 101,333 | +0.02(+0.02%) |
Apr 07, 2021 | 116.54 | 116.86 | 113.88 | 114.58 | 87,501 | -2.20(-1.89%) |
Apr 06, 2021 | 117.92 | 119.15 | 116.47 | 116.78 | 101,672 | -0.95(-0.80%) |
Apr 05, 2021 | 117.78 | 118.37 | 116.95 | 117.73 | 96,474 | +0.09(+0.07%) |