Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 154.01 | 158.30 | 150.80 | 155.82 | 272,292 | +2.89(+1.89%) |
Jun 29, 2021 | 158.26 | 160.81 | 151.67 | 152.93 | 306,671 | -5.95(-3.75%) |
Jun 28, 2021 | 157.52 | 161.16 | 155.26 | 158.88 | 364,612 | +1.02(+0.65%) |
Jun 25, 2021 | 159.24 | 166.13 | 155.47 | 157.86 | 751,938 | +0.43(+0.27%) |
Jun 24, 2021 | 154.28 | 160.31 | 150.76 | 157.43 | 382,432 | +3.31(+2.15%) |
Jun 23, 2021 | 144.61 | 155.09 | 143.69 | 154.12 | 352,678 | +9.23(+6.37%) |
Jun 22, 2021 | 138.39 | 146.39 | 135.85 | 144.90 | 332,716 | +5.72(+4.11%) |
Jun 21, 2021 | 134.51 | 140.13 | 133.25 | 139.18 | 354,552 | +6.60(+4.98%) |
Jun 18, 2021 | 133.57 | 137.65 | 131.95 | 132.58 | 381,663 | -4.00(-2.93%) |
Jun 17, 2021 | 140.22 | 140.22 | 133.09 | 136.58 | 243,562 | -3.66(-2.61%) |
Jun 16, 2021 | 136.54 | 141.23 | 132.31 | 140.24 | 317,437 | +0.40(+0.28%) |
Jun 15, 2021 | 139.93 | 141.21 | 135.72 | 139.84 | 316,484 | -0.04(-0.03%) |
Jun 14, 2021 | 146.14 | 147.17 | 138.29 | 139.88 | 345,668 | -5.57(-3.83%) |
Jun 11, 2021 | 144.33 | 148.75 | 142.46 | 145.45 | 338,626 | +2.09(+1.46%) |
Jun 10, 2021 | 154.29 | 156.83 | 143.03 | 143.36 | 459,713 | -11.14(-7.21%) |
Jun 09, 2021 | 148.42 | 157.52 | 146.73 | 154.50 | 648,434 | +4.99(+3.34%) |
Jun 08, 2021 | 140.16 | 152.96 | 138.89 | 149.51 | 493,571 | +8.94(+6.36%) |
Jun 07, 2021 | 138.24 | 143.23 | 138.24 | 140.56 | 313,848 | +2.43(+1.76%) |
Jun 04, 2021 | 138.47 | 141.03 | 133.03 | 138.14 | 315,620 | +3.69(+2.74%) |
Jun 03, 2021 | 136.55 | 148.05 | 133.06 | 134.45 | 727,869 | -4.62(-3.32%) |
Jun 02, 2021 | 118.21 | 140.44 | 115.34 | 139.08 | 999,028 | +21.28(+18.06%) |
Jun 01, 2021 | 113.85 | 122.07 | 113.85 | 117.80 | 378,209 | +4.25(+3.74%) |
May 28, 2021 | 114.68 | 116.42 | 111.90 | 113.55 | 232,246 | -1.08(-0.94%) |
May 27, 2021 | 114.90 | 117.02 | 112.06 | 114.62 | 396,512 | +0.75(+0.66%) |
May 26, 2021 | 111.90 | 116.43 | 110.52 | 113.87 | 237,409 | +2.56(+2.30%) |
May 25, 2021 | 113.81 | 116.84 | 110.52 | 111.31 | 352,035 | -1.58(-1.40%) |
May 24, 2021 | 115.89 | 117.05 | 111.35 | 112.88 | 399,436 | -2.53(-2.19%) |
May 21, 2021 | 112.23 | 118.41 | 109.55 | 115.41 | 396,639 | +3.98(+3.57%) |
May 20, 2021 | 109.81 | 113.88 | 109.36 | 111.44 | 335,573 | -0.51(-0.45%) |
May 19, 2021 | 119.28 | 120.51 | 109.53 | 111.94 | 696,244 | -10.23(-8.38%) |
May 18, 2021 | 122.95 | 128.88 | 120.05 | 122.18 | 722,440 | +0.48(+0.40%) |
May 17, 2021 | 109.30 | 131.00 | 108.15 | 121.70 | 1,565,598 | +13.80(+12.79%) |
May 14, 2021 | 93.01 | 111.47 | 92.55 | 107.90 | 1,394,310 | +20.00(+22.75%) |
May 13, 2021 | 83.93 | 88.61 | 83.93 | 87.90 | 338,964 | +4.26(+5.09%) |
May 12, 2021 | 89.17 | 90.34 | 82.82 | 83.64 | 277,784 | -6.23(-6.93%) |
May 11, 2021 | 87.68 | 89.99 | 83.62 | 89.87 | 256,062 | -0.09(-0.10%) |
May 10, 2021 | 91.89 | 92.63 | 89.65 | 89.96 | 324,553 | -1.48(-1.62%) |
May 07, 2021 | 91.03 | 91.46 | 89.89 | 91.44 | 342,433 | +0.64(+0.70%) |
May 06, 2021 | 90.68 | 91.25 | 89.34 | 90.80 | 288,959 | +0.76(+0.84%) |
May 05, 2021 | 90.12 | 91.49 | 88.71 | 90.05 | 296,904 | +1.87(+2.12%) |
May 04, 2021 | 91.27 | 91.27 | 87.61 | 88.18 | 290,512 | -5.21(-5.58%) |
May 03, 2021 | 85.80 | 96.73 | 85.80 | 93.39 | 560,345 | +8.25(+9.69%) |
Apr 30, 2021 | 84.82 | 85.81 | 83.19 | 85.14 | 316,341 | -1.02(-1.19%) |
Apr 29, 2021 | 85.99 | 87.26 | 84.55 | 86.16 | 205,747 | +1.51(+1.79%) |
Apr 28, 2021 | 83.55 | 86.23 | 83.55 | 84.65 | 237,172 | +0.59(+0.70%) |
Apr 27, 2021 | 81.98 | 84.68 | 81.45 | 84.06 | 282,882 | +2.49(+3.05%) |
Apr 26, 2021 | 86.08 | 86.08 | 78.83 | 81.58 | 471,830 | -5.23(-6.03%) |
Apr 23, 2021 | 87.21 | 87.37 | 85.45 | 86.81 | 213,992 | +0.93(+1.08%) |
Apr 22, 2021 | 85.16 | 88.14 | 83.74 | 85.88 | 233,993 | +1.41(+1.67%) |
Apr 21, 2021 | 80.26 | 84.67 | 80.10 | 84.47 | 213,497 | +3.82(+4.74%) |
Apr 20, 2021 | 80.97 | 82.82 | 78.48 | 80.65 | 233,337 | -0.74(-0.91%) |
Apr 19, 2021 | 84.21 | 84.94 | 80.96 | 81.39 | 254,143 | -3.73(-4.38%) |
Apr 16, 2021 | 83.41 | 86.03 | 82.41 | 85.11 | 202,258 | +2.62(+3.17%) |
Apr 15, 2021 | 83.97 | 85.65 | 82.22 | 82.50 | 238,245 | -0.81(-0.97%) |
Apr 14, 2021 | 84.63 | 87.03 | 83.05 | 83.31 | 213,999 | -0.78(-0.93%) |
Apr 13, 2021 | 85.74 | 87.06 | 81.61 | 84.09 | 249,042 | -2.87(-3.30%) |
Apr 12, 2021 | 85.58 | 87.31 | 83.99 | 86.96 | 224,530 | +0.73(+0.85%) |
Apr 09, 2021 | 82.35 | 86.59 | 82.35 | 86.22 | 252,213 | +3.42(+4.13%) |
Apr 08, 2021 | 82.77 | 83.51 | 81.35 | 82.81 | 335,991 | -0.22(-0.26%) |
Apr 07, 2021 | 81.94 | 84.26 | 80.82 | 83.02 | 212,375 | +1.23(+1.50%) |
Apr 06, 2021 | 81.07 | 84.52 | 81.07 | 81.79 | 198,924 | -0.13(-0.16%) |
Apr 05, 2021 | 81.61 | 83.50 | 79.23 | 81.92 | 301,806 | +2.30(+2.89%) |