Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 133.20 | 133.20 | 129.16 | 130.27 | 387,149 | -2.86(-2.15%) |
Jun 29, 2021 | 136.67 | 136.67 | 131.96 | 133.13 | 387,519 | -3.17(-2.33%) |
Jun 28, 2021 | 136.78 | 136.78 | 134.68 | 136.30 | 321,604 | +1.30(+0.96%) |
Jun 25, 2021 | 135.03 | 135.44 | 133.58 | 135.00 | 303,845 | +0.36(+0.27%) |
Jun 24, 2021 | 137.77 | 137.77 | 134.18 | 134.64 | 402,203 | -1.42(-1.04%) |
Jun 23, 2021 | 137.16 | 137.64 | 134.50 | 136.06 | 258,856 | -1.54(-1.12%) |
Jun 22, 2021 | 136.34 | 137.92 | 135.26 | 137.60 | 308,529 | +1.60(+1.18%) |
Jun 21, 2021 | 137.66 | 137.66 | 133.80 | 136.00 | 300,720 | -2.51(-1.81%) |
Jun 18, 2021 | 140.76 | 142.65 | 136.47 | 138.51 | 981,386 | -3.58(-2.52%) |
Jun 17, 2021 | 140.02 | 143.00 | 139.26 | 142.09 | 396,651 | +1.03(+0.73%) |
Jun 16, 2021 | 137.56 | 141.67 | 137.56 | 141.06 | 303,876 | +3.05(+2.21%) |
Jun 15, 2021 | 138.71 | 139.00 | 136.99 | 138.01 | 327,268 | -1.69(-1.21%) |
Jun 14, 2021 | 137.38 | 140.42 | 137.38 | 139.70 | 349,171 | +3.13(+2.29%) |
Jun 11, 2021 | 136.76 | 136.82 | 134.51 | 136.57 | 310,138 | -0.02(-0.01%) |
Jun 10, 2021 | 131.82 | 137.10 | 131.05 | 136.59 | 323,796 | +4.00(+3.02%) |
Jun 09, 2021 | 134.53 | 134.68 | 131.76 | 132.59 | 287,427 | +0.89(+0.68%) |
Jun 08, 2021 | 131.71 | 133.14 | 130.20 | 131.70 | 233,753 | +1.24(+0.95%) |
Jun 07, 2021 | 126.11 | 130.62 | 125.97 | 130.46 | 363,191 | +4.49(+3.56%) |
Jun 04, 2021 | 124.35 | 126.50 | 123.95 | 125.97 | 373,406 | +2.72(+2.21%) |
Jun 03, 2021 | 127.00 | 127.10 | 122.94 | 123.25 | 331,056 | -3.91(-3.07%) |
Jun 02, 2021 | 124.10 | 127.50 | 123.56 | 127.16 | 256,053 | +2.99(+2.41%) |
Jun 01, 2021 | 127.89 | 127.90 | 123.28 | 124.17 | 524,760 | -2.37(-1.87%) |
May 28, 2021 | 128.37 | 129.86 | 126.28 | 126.54 | 353,262 | -0.93(-0.73%) |
May 27, 2021 | 128.15 | 129.18 | 125.37 | 127.47 | 583,652 | -0.83(-0.65%) |
May 26, 2021 | 127.97 | 132.16 | 127.56 | 128.30 | 403,522 | +1.84(+1.46%) |
May 25, 2021 | 128.15 | 129.79 | 125.80 | 126.46 | 419,484 | +0.17(+0.13%) |
May 24, 2021 | 126.70 | 128.32 | 125.75 | 126.29 | 257,757 | +0.29(+0.23%) |
May 21, 2021 | 126.00 | 127.21 | 124.39 | 126.00 | 333,371 | +1.83(+1.47%) |
May 20, 2021 | 122.25 | 125.77 | 121.67 | 124.17 | 330,726 | +3.46(+2.87%) |
May 19, 2021 | 116.48 | 120.87 | 116.48 | 120.71 | 289,169 | +0.86(+0.72%) |
May 18, 2021 | 118.00 | 122.56 | 116.60 | 119.85 | 513,015 | +3.54(+3.04%) |
May 17, 2021 | 120.44 | 121.92 | 114.65 | 116.31 | 576,412 | -5.19(-4.27%) |
May 14, 2021 | 117.00 | 123.23 | 116.55 | 121.50 | 508,015 | +4.68(+4.01%) |
May 13, 2021 | 119.91 | 123.08 | 115.50 | 116.82 | 595,307 | -1.56(-1.32%) |
May 12, 2021 | 119.41 | 120.98 | 118.01 | 118.38 | 575,208 | -3.64(-2.98%) |
May 11, 2021 | 116.64 | 124.35 | 115.84 | 122.02 | 709,169 | +2.27(+1.90%) |
May 10, 2021 | 120.57 | 120.57 | 116.51 | 119.75 | 497,464 | -0.48(-0.40%) |
May 07, 2021 | 118.19 | 121.60 | 117.15 | 120.23 | 929,496 | +4.23(+3.65%) |
May 06, 2021 | 119.00 | 119.44 | 113.34 | 116.00 | 993,367 | -3.17(-2.66%) |
May 05, 2021 | 131.00 | 131.00 | 118.30 | 119.17 | 2,021,309 | -15.81(-11.71%) |
May 04, 2021 | 136.78 | 137.88 | 132.50 | 134.98 | 902,168 | -3.99(-2.87%) |
May 03, 2021 | 141.81 | 142.00 | 138.66 | 138.97 | 319,514 | -1.53(-1.09%) |
Apr 30, 2021 | 141.04 | 144.11 | 140.00 | 140.50 | 397,800 | -2.08(-1.46%) |
Apr 29, 2021 | 148.30 | 148.30 | 141.62 | 142.58 | 458,801 | -4.15(-2.83%) |
Apr 28, 2021 | 151.00 | 151.85 | 146.03 | 146.73 | 456,574 | -3.95(-2.62%) |
Apr 27, 2021 | 153.07 | 154.37 | 148.94 | 150.68 | 280,550 | -3.12(-2.03%) |
Apr 26, 2021 | 146.79 | 154.20 | 145.20 | 153.80 | 554,104 | +10.56(+7.37%) |
Apr 23, 2021 | 145.09 | 146.12 | 140.42 | 143.24 | 390,400 | -1.78(-1.23%) |
Apr 22, 2021 | 144.65 | 148.78 | 144.27 | 145.02 | 409,494 | +0.91(+0.63%) |
Apr 21, 2021 | 140.62 | 144.97 | 139.61 | 144.11 | 396,318 | +2.17(+1.53%) |
Apr 20, 2021 | 146.20 | 147.39 | 141.27 | 141.94 | 368,850 | -5.55(-3.76%) |
Apr 19, 2021 | 145.20 | 147.69 | 144.15 | 147.49 | 535,566 | +1.04(+0.71%) |
Apr 16, 2021 | 146.64 | 149.73 | 145.13 | 146.45 | 736,600 | +0.07(+0.05%) |
Apr 15, 2021 | 142.89 | 146.71 | 142.89 | 146.38 | 261,002 | +4.14(+2.91%) |
Apr 14, 2021 | 143.96 | 148.16 | 141.74 | 142.24 | 646,820 | -1.01(-0.71%) |
Apr 13, 2021 | 139.79 | 143.67 | 138.18 | 143.25 | 780,135 | +4.34(+3.12%) |
Apr 12, 2021 | 133.55 | 140.16 | 133.41 | 138.91 | 613,660 | +3.16(+2.33%) |
Apr 09, 2021 | 134.13 | 135.89 | 131.05 | 135.75 | 409,700 | +1.30(+0.97%) |
Apr 08, 2021 | 134.76 | 135.94 | 133.18 | 134.45 | 305,569 | +1.11(+0.83%) |
Apr 07, 2021 | 139.51 | 139.51 | 132.55 | 133.34 | 812,398 | -2.22(-1.64%) |
Apr 06, 2021 | 133.23 | 137.40 | 132.88 | 135.56 | 356,410 | +1.85(+1.38%) |
Apr 05, 2021 | 133.00 | 133.91 | 132.00 | 133.71 | 200,028 | +1.71(+1.30%) |