Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 138.40 | 140.00 | 132.50 | 140.00 | 2,688 | +1.40(+1.01%) |
Jun 29, 2021 | 136.90 | 140.00 | 129.90 | 138.60 | 2,820 | +5.70(+4.29%) |
Jun 28, 2021 | 131.10 | 138.92 | 129.05 | 132.90 | 3,881 | -2.80(-2.06%) |
Jun 25, 2021 | 124.80 | 145.90 | 123.11 | 135.70 | 9,268 | +12.70(+10.33%) |
Jun 24, 2021 | 121.30 | 121.30 | 119.34 | 123.00 | 4,799 | +0.50(+0.41%) |
Jun 23, 2021 | 114.00 | 127.10 | 114.00 | 122.50 | 16,817 | +9.20(+8.12%) |
Jun 22, 2021 | 115.50 | 118.34 | 113.30 | 113.30 | 3,076 | -2.70(-2.33%) |
Jun 21, 2021 | 121.20 | 124.20 | 115.50 | 116.00 | 2,517 | -5.00(-4.13%) |
Jun 18, 2021 | 130.20 | 133.90 | 118.90 | 121.00 | 5,351 | -9.30(-7.14%) |
Jun 17, 2021 | 132.00 | 137.50 | 130.30 | 130.30 | 2,001 | +0.00(+0.00%) |
Jun 16, 2021 | 134.60 | 136.40 | 130.30 | 130.30 | 4,127 | -6.30(-4.61%) |
Jun 15, 2021 | 136.20 | 140.55 | 135.00 | 136.60 | 3,003 | -1.30(-0.94%) |
Jun 14, 2021 | 139.10 | 143.01 | 137.20 | 137.90 | 2,818 | -1.10(-0.79%) |
Jun 11, 2021 | 136.30 | 145.34 | 136.30 | 139.00 | 2,413 | +3.40(+2.51%) |
Jun 10, 2021 | 136.10 | 139.70 | 133.10 | 135.60 | 2,924 | +1.70(+1.27%) |
Jun 09, 2021 | 136.00 | 139.90 | 132.50 | 133.90 | 3,707 | -2.15(-1.58%) |
Jun 08, 2021 | 138.10 | 144.10 | 134.90 | 136.05 | 6,039 | +0.05(+0.04%) |
Jun 07, 2021 | 148.10 | 153.50 | 131.30 | 136.00 | 5,735 | -12.20(-8.23%) |
Jun 04, 2021 | 154.80 | 156.40 | 146.68 | 148.20 | 1,251 | -5.20(-3.39%) |
Jun 03, 2021 | 156.60 | 162.50 | 145.40 | 153.40 | 6,984 | -3.30(-2.11%) |
Jun 02, 2021 | 159.70 | 167.32 | 155.70 | 156.70 | 2,277 | -2.60(-1.63%) |
Jun 01, 2021 | 162.70 | 167.50 | 159.30 | 159.30 | 906 | -3.10(-1.91%) |
May 28, 2021 | 166.40 | 167.90 | 160.00 | 162.40 | 2,498 | +2.40(+1.50%) |
May 27, 2021 | 160.50 | 167.40 | 159.70 | 160.00 | 1,401 | -3.30(-2.02%) |
May 26, 2021 | 166.00 | 166.70 | 160.50 | 163.30 | 870 | +2.40(+1.49%) |
May 25, 2021 | 166.10 | 166.10 | 155.50 | 160.90 | 3,519 | -5.20(-3.13%) |
May 24, 2021 | 174.50 | 175.50 | 164.50 | 166.10 | 1,375 | -5.90(-3.43%) |
May 21, 2021 | 177.50 | 180.90 | 170.90 | 172.00 | 1,614 | -4.80(-2.71%) |
May 20, 2021 | 172.00 | 185.90 | 170.90 | 176.80 | 1,425 | +5.50(+3.21%) |
May 19, 2021 | 191.40 | 191.40 | 169.75 | 171.30 | 2,798 | -13.20(-7.15%) |
May 18, 2021 | 175.00 | 187.30 | 175.00 | 184.50 | 1,654 | -0.50(-0.27%) |
May 17, 2021 | 177.40 | 185.50 | 175.00 | 185.00 | 341 | +7.70(+4.34%) |
May 14, 2021 | 168.30 | 179.80 | 168.30 | 177.30 | 511 | +10.50(+6.29%) |
May 13, 2021 | 190.80 | 190.80 | 161.10 | 166.80 | 4,282 | -16.05(-8.78%) |
May 12, 2021 | 187.10 | 187.10 | 181.00 | 182.85 | 2,277 | -8.05(-4.22%) |
May 11, 2021 | 204.50 | 208.00 | 181.40 | 190.90 | 2,282 | -14.70(-7.15%) |
May 10, 2021 | 211.40 | 218.57 | 205.60 | 205.60 | 827 | -9.90(-4.59%) |
May 07, 2021 | 213.00 | 218.60 | 204.50 | 215.50 | 500 | +0.00(+0.00%) |
May 06, 2021 | 219.30 | 219.30 | 201.30 | 215.50 | 859 | -3.90(-1.78%) |
May 05, 2021 | 211.80 | 219.40 | 206.90 | 219.40 | 2,502 | +5.60(+2.62%) |
May 04, 2021 | 216.80 | 222.50 | 202.50 | 213.80 | 1,002 | -5.10(-2.33%) |
May 03, 2021 | 212.50 | 221.60 | 212.50 | 218.90 | 469 | +5.80(+2.72%) |
Apr 30, 2021 | 216.00 | 223.90 | 205.00 | 213.10 | 2,840 | -4.90(-2.25%) |
Apr 29, 2021 | 223.50 | 224.50 | 206.82 | 218.00 | 517 | -5.90(-2.64%) |
Apr 28, 2021 | 202.80 | 226.50 | 201.90 | 223.90 | 1,897 | +22.00(+10.90%) |
Apr 27, 2021 | 190.10 | 203.80 | 187.10 | 201.90 | 611 | +2.80(+1.41%) |
Apr 26, 2021 | 192.30 | 199.52 | 190.82 | 199.10 | 760 | +6.90(+3.59%) |
Apr 23, 2021 | 193.20 | 194.70 | 186.20 | 192.20 | 420 | +1.20(+0.63%) |
Apr 22, 2021 | 188.90 | 194.40 | 185.41 | 191.00 | 1,199 | +6.00(+3.24%) |
Apr 21, 2021 | 193.90 | 203.40 | 184.10 | 185.00 | 1,249 | -7.20(-3.75%) |
Apr 20, 2021 | 201.90 | 209.50 | 184.90 | 192.20 | 2,094 | -12.20(-5.97%) |
Apr 19, 2021 | 208.80 | 212.00 | 201.90 | 204.40 | 811 | -2.60(-1.26%) |
Apr 16, 2021 | 212.10 | 212.10 | 202.20 | 207.00 | 1,460 | -5.40(-2.54%) |
Apr 15, 2021 | 219.40 | 227.10 | 200.10 | 212.40 | 10,979 | +8.20(+4.02%) |
Apr 14, 2021 | 213.10 | 214.60 | 201.70 | 204.20 | 1,218 | -8.30(-3.91%) |
Apr 13, 2021 | 210.30 | 214.20 | 210.30 | 212.50 | 4,193 | +1.40(+0.66%) |
Apr 12, 2021 | 231.10 | 231.10 | 207.55 | 211.10 | 1,309 | -20.90(-9.01%) |
Apr 09, 2021 | 236.00 | 241.00 | 229.00 | 232.00 | 670 | -9.50(-3.93%) |
Apr 08, 2021 | 239.60 | 241.50 | 230.30 | 241.50 | 2,186 | +1.50(+0.62%) |
Apr 07, 2021 | 231.00 | 241.90 | 230.80 | 240.00 | 860 | +9.60(+4.17%) |
Apr 06, 2021 | 228.03 | 233.25 | 228.03 | 230.40 | 1,807 | +0.90(+0.39%) |
Apr 05, 2021 | 228.20 | 229.50 | 225.40 | 229.50 | 994 | -2.70(-1.16%) |