Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 133.29 | 137.31 | 132.52 | 136.79 | 327,115 | +3.55(+2.67%) |
Jun 29, 2021 | 137.22 | 138.14 | 132.54 | 133.24 | 460,623 | -5.25(-3.79%) |
Jun 28, 2021 | 143.38 | 144.61 | 136.99 | 138.49 | 565,813 | -4.98(-3.47%) |
Jun 25, 2021 | 135.79 | 144.53 | 135.79 | 143.47 | 1,399,922 | +7.49(+5.51%) |
Jun 24, 2021 | 136.25 | 137.07 | 135.68 | 135.98 | 387,963 | +0.37(+0.27%) |
Jun 23, 2021 | 135.11 | 136.73 | 134.51 | 135.61 | 359,926 | +1.28(+0.95%) |
Jun 22, 2021 | 133.99 | 135.22 | 132.52 | 134.33 | 294,223 | -0.27(-0.20%) |
Jun 21, 2021 | 132.27 | 134.99 | 132.24 | 134.60 | 359,025 | +2.78(+2.11%) |
Jun 18, 2021 | 131.30 | 132.64 | 129.88 | 131.81 | 549,877 | -1.20(-0.90%) |
Jun 17, 2021 | 134.80 | 136.34 | 131.97 | 133.02 | 327,019 | -1.16(-0.86%) |
Jun 16, 2021 | 136.53 | 136.53 | 131.39 | 134.17 | 488,721 | -2.54(-1.86%) |
Jun 15, 2021 | 136.80 | 138.00 | 134.49 | 136.72 | 474,003 | +0.67(+0.49%) |
Jun 14, 2021 | 135.85 | 136.77 | 133.76 | 136.05 | 345,161 | +0.23(+0.17%) |
Jun 11, 2021 | 134.62 | 136.68 | 134.44 | 135.82 | 443,853 | +1.20(+0.89%) |
Jun 10, 2021 | 137.12 | 138.71 | 134.54 | 134.62 | 235,430 | -1.26(-0.93%) |
Jun 09, 2021 | 132.87 | 136.76 | 132.11 | 135.88 | 435,726 | +2.73(+2.05%) |
Jun 08, 2021 | 134.68 | 134.69 | 131.74 | 133.15 | 449,715 | -1.90(-1.40%) |
Jun 07, 2021 | 137.13 | 138.53 | 134.85 | 135.04 | 342,868 | -2.00(-1.46%) |
Jun 04, 2021 | 137.52 | 138.09 | 135.58 | 137.04 | 303,462 | -0.47(-0.34%) |
Jun 03, 2021 | 138.57 | 138.72 | 134.72 | 137.51 | 243,391 | -1.78(-1.28%) |
Jun 02, 2021 | 139.96 | 139.96 | 137.35 | 139.29 | 441,971 | -0.08(-0.06%) |
Jun 01, 2021 | 141.48 | 141.82 | 138.80 | 139.37 | 329,990 | -1.15(-0.82%) |
May 28, 2021 | 142.29 | 142.53 | 139.37 | 140.52 | 252,721 | -1.98(-1.39%) |
May 27, 2021 | 140.32 | 143.45 | 139.56 | 142.50 | 376,582 | +2.80(+2.01%) |
May 26, 2021 | 139.97 | 141.74 | 139.39 | 139.70 | 228,886 | -0.69(-0.49%) |
May 25, 2021 | 141.98 | 144.29 | 139.94 | 140.39 | 431,267 | -0.94(-0.67%) |
May 24, 2021 | 136.75 | 141.66 | 136.29 | 141.33 | 391,074 | +5.11(+3.75%) |
May 21, 2021 | 138.09 | 138.90 | 136.03 | 136.23 | 374,494 | -1.27(-0.92%) |
May 20, 2021 | 136.88 | 138.35 | 136.25 | 137.49 | 294,376 | +0.87(+0.64%) |
May 19, 2021 | 135.65 | 136.90 | 133.40 | 136.62 | 350,855 | -0.56(-0.40%) |
May 18, 2021 | 137.87 | 139.23 | 137.18 | 137.18 | 332,845 | -0.90(-0.65%) |
May 17, 2021 | 139.77 | 141.06 | 137.49 | 138.08 | 325,087 | -1.51(-1.08%) |
May 14, 2021 | 137.45 | 140.07 | 136.90 | 139.59 | 308,180 | +2.88(+2.10%) |
May 13, 2021 | 134.90 | 138.94 | 134.59 | 136.71 | 298,019 | +1.53(+1.13%) |
May 12, 2021 | 136.29 | 137.58 | 134.70 | 135.18 | 399,819 | -1.62(-1.18%) |
May 11, 2021 | 135.60 | 137.12 | 133.37 | 136.80 | 493,213 | +0.51(+0.37%) |
May 10, 2021 | 136.25 | 141.06 | 136.17 | 136.29 | 689,010 | +0.50(+0.37%) |
May 07, 2021 | 136.43 | 137.56 | 134.81 | 135.80 | 409,040 | -1.62(-1.18%) |
May 06, 2021 | 138.08 | 139.26 | 134.83 | 137.42 | 273,991 | +0.06(+0.05%) |
May 05, 2021 | 138.46 | 140.81 | 135.36 | 137.35 | 737,473 | +0.06(+0.04%) |
May 04, 2021 | 137.65 | 140.19 | 131.28 | 137.30 | 843,394 | +0.70(+0.51%) |
May 03, 2021 | 136.86 | 137.97 | 134.61 | 136.60 | 866,813 | +0.89(+0.66%) |
Apr 30, 2021 | 138.43 | 138.94 | 135.49 | 135.71 | 390,396 | -3.47(-2.49%) |
Apr 29, 2021 | 140.35 | 142.36 | 136.86 | 139.18 | 637,467 | +0.57(+0.41%) |
Apr 28, 2021 | 139.39 | 139.83 | 136.78 | 138.61 | 265,520 | -1.12(-0.80%) |
Apr 27, 2021 | 140.96 | 142.54 | 139.00 | 139.73 | 433,327 | -2.02(-1.42%) |
Apr 26, 2021 | 142.62 | 143.33 | 140.94 | 141.75 | 360,947 | +0.20(+0.14%) |
Apr 23, 2021 | 142.69 | 143.84 | 141.41 | 141.54 | 279,599 | -0.53(-0.37%) |
Apr 22, 2021 | 142.02 | 142.69 | 140.25 | 142.07 | 334,934 | +0.29(+0.20%) |
Apr 21, 2021 | 137.83 | 142.74 | 137.83 | 141.78 | 303,965 | +3.06(+2.21%) |
Apr 20, 2021 | 140.35 | 141.76 | 137.15 | 138.72 | 324,765 | -2.39(-1.70%) |
Apr 19, 2021 | 142.29 | 142.38 | 139.72 | 141.11 | 258,940 | -0.26(-0.18%) |
Apr 16, 2021 | 139.81 | 142.38 | 139.03 | 141.37 | 555,396 | +2.01(+1.44%) |
Apr 15, 2021 | 138.04 | 140.85 | 137.24 | 139.36 | 340,142 | +2.20(+1.60%) |
Apr 14, 2021 | 136.41 | 138.78 | 135.97 | 137.16 | 295,727 | +0.77(+0.57%) |
Apr 13, 2021 | 139.66 | 140.19 | 135.78 | 136.39 | 508,372 | -3.08(-2.21%) |
Apr 12, 2021 | 139.74 | 141.54 | 138.13 | 139.47 | 452,534 | +0.88(+0.64%) |
Apr 09, 2021 | 135.39 | 139.13 | 135.02 | 138.59 | 412,555 | +2.56(+1.88%) |
Apr 08, 2021 | 134.57 | 136.56 | 131.88 | 136.03 | 381,326 | +1.89(+1.41%) |
Apr 07, 2021 | 133.32 | 136.03 | 132.75 | 134.14 | 425,357 | +2.44(+1.85%) |
Apr 06, 2021 | 130.73 | 132.10 | 130.11 | 131.71 | 1,069,326 | +1.52(+1.17%) |
Apr 05, 2021 | 131.65 | 132.56 | 129.63 | 130.18 | 851,033 | -1.19(-0.90%) |