Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 137.40 | 140.19 | 137.04 | 139.52 | 505,281 | +1.34(+0.97%) |
Jun 29, 2021 | 140.69 | 141.36 | 137.13 | 138.18 | 533,839 | -1.49(-1.07%) |
Jun 28, 2021 | 139.87 | 140.62 | 137.90 | 139.68 | 299,174 | -0.85(-0.61%) |
Jun 25, 2021 | 142.35 | 142.80 | 140.19 | 140.53 | 1,284,636 | -0.27(-0.19%) |
Jun 24, 2021 | 141.49 | 142.35 | 139.73 | 140.79 | 744,409 | +1.95(+1.41%) |
Jun 23, 2021 | 139.70 | 140.22 | 137.59 | 138.84 | 272,896 | +0.04(+0.03%) |
Jun 22, 2021 | 137.91 | 139.47 | 136.74 | 138.80 | 284,076 | +0.77(+0.56%) |
Jun 21, 2021 | 135.42 | 138.18 | 134.74 | 138.03 | 407,739 | +4.46(+3.34%) |
Jun 18, 2021 | 132.55 | 134.29 | 132.25 | 133.57 | 586,845 | -1.81(-1.33%) |
Jun 17, 2021 | 141.33 | 141.88 | 134.00 | 135.38 | 679,933 | -6.57(-4.63%) |
Jun 16, 2021 | 143.82 | 143.94 | 140.89 | 141.94 | 476,516 | -2.13(-1.48%) |
Jun 15, 2021 | 147.82 | 148.87 | 143.55 | 144.07 | 623,866 | -3.34(-2.27%) |
Jun 14, 2021 | 148.58 | 150.06 | 146.97 | 147.41 | 738,401 | -0.78(-0.53%) |
Jun 11, 2021 | 146.59 | 148.21 | 146.17 | 148.20 | 315,424 | +2.17(+1.48%) |
Jun 10, 2021 | 149.94 | 150.65 | 145.93 | 146.03 | 488,118 | -3.38(-2.26%) |
Jun 09, 2021 | 149.01 | 150.56 | 148.75 | 149.41 | 384,706 | -0.14(-0.09%) |
Jun 08, 2021 | 146.70 | 149.99 | 146.28 | 149.55 | 503,193 | +2.56(+1.74%) |
Jun 07, 2021 | 144.95 | 148.25 | 144.79 | 146.99 | 533,102 | +2.80(+1.94%) |
Jun 04, 2021 | 143.50 | 144.41 | 142.48 | 144.19 | 378,133 | +0.75(+0.53%) |
Jun 03, 2021 | 140.77 | 143.98 | 140.46 | 143.43 | 314,331 | +2.00(+1.41%) |
Jun 02, 2021 | 145.06 | 145.06 | 141.19 | 141.43 | 514,257 | -3.14(-2.17%) |
Jun 01, 2021 | 145.48 | 145.83 | 144.00 | 144.57 | 427,933 | +0.73(+0.51%) |
May 28, 2021 | 145.06 | 145.06 | 142.76 | 143.83 | 283,900 | -1.34(-0.93%) |
May 27, 2021 | 144.62 | 145.66 | 143.44 | 145.18 | 368,111 | +2.67(+1.87%) |
May 26, 2021 | 141.28 | 143.24 | 140.64 | 142.51 | 368,862 | +2.01(+1.43%) |
May 25, 2021 | 142.39 | 144.11 | 140.16 | 140.50 | 434,192 | -1.59(-1.12%) |
May 24, 2021 | 142.98 | 143.71 | 140.05 | 142.09 | 538,319 | +0.55(+0.39%) |
May 21, 2021 | 139.90 | 142.64 | 139.34 | 141.54 | 670,628 | +2.69(+1.93%) |
May 20, 2021 | 139.80 | 139.82 | 132.67 | 138.86 | 928,283 | +2.38(+1.75%) |
May 19, 2021 | 137.83 | 140.03 | 132.68 | 136.47 | 1,229,556 | -8.15(-5.64%) |
May 18, 2021 | 149.16 | 149.68 | 144.14 | 144.63 | 531,761 | -4.03(-2.71%) |
May 17, 2021 | 148.04 | 149.16 | 145.57 | 148.66 | 392,637 | +0.05(+0.03%) |
May 14, 2021 | 148.18 | 150.24 | 147.29 | 148.61 | 358,729 | +1.44(+0.98%) |
May 13, 2021 | 142.91 | 147.84 | 142.66 | 147.17 | 616,161 | +4.78(+3.36%) |
May 12, 2021 | 147.16 | 147.96 | 142.30 | 142.38 | 422,670 | -5.49(-3.71%) |
May 11, 2021 | 143.25 | 148.22 | 142.40 | 147.87 | 528,624 | +1.60(+1.09%) |
May 10, 2021 | 147.10 | 149.18 | 146.08 | 146.28 | 600,499 | +2.20(+1.52%) |
May 07, 2021 | 141.39 | 144.26 | 140.27 | 144.08 | 245,072 | +2.55(+1.80%) |
May 06, 2021 | 140.65 | 141.53 | 138.66 | 141.53 | 360,511 | +0.31(+0.22%) |
May 05, 2021 | 140.98 | 142.10 | 139.17 | 141.22 | 356,311 | +1.96(+1.41%) |
May 04, 2021 | 137.20 | 139.72 | 136.63 | 139.26 | 401,561 | +1.81(+1.32%) |
May 03, 2021 | 136.74 | 138.63 | 136.03 | 137.44 | 426,069 | +2.06(+1.52%) |
Apr 30, 2021 | 138.88 | 138.88 | 135.12 | 135.39 | 402,830 | -4.50(-3.22%) |
Apr 29, 2021 | 141.37 | 141.84 | 138.26 | 139.88 | 201,934 | +0.08(+0.06%) |
Apr 28, 2021 | 140.66 | 140.93 | 138.62 | 139.81 | 175,086 | -0.32(-0.23%) |
Apr 27, 2021 | 140.50 | 142.11 | 139.61 | 140.13 | 318,521 | -0.75(-0.54%) |
Apr 26, 2021 | 138.86 | 141.47 | 138.23 | 140.88 | 270,873 | +3.21(+2.33%) |
Apr 23, 2021 | 137.06 | 139.01 | 136.27 | 137.67 | 280,389 | +1.63(+1.20%) |
Apr 22, 2021 | 139.18 | 139.18 | 135.50 | 136.04 | 303,900 | -3.33(-2.39%) |
Apr 21, 2021 | 137.33 | 140.52 | 136.18 | 139.38 | 336,710 | +2.19(+1.60%) |
Apr 20, 2021 | 140.33 | 140.74 | 135.16 | 137.18 | 359,598 | -3.17(-2.26%) |
Apr 19, 2021 | 140.83 | 141.88 | 139.98 | 140.35 | 275,368 | -0.48(-0.34%) |
Apr 16, 2021 | 141.13 | 141.89 | 139.99 | 140.84 | 206,822 | +1.18(+0.84%) |
Apr 15, 2021 | 138.72 | 140.50 | 137.57 | 139.66 | 284,378 | +1.50(+1.08%) |
Apr 14, 2021 | 137.15 | 139.53 | 137.15 | 138.16 | 338,101 | +0.79(+0.58%) |
Apr 13, 2021 | 138.51 | 139.06 | 136.44 | 137.37 | 546,048 | -1.93(-1.39%) |
Apr 12, 2021 | 136.63 | 140.01 | 135.32 | 139.30 | 401,827 | +3.28(+2.41%) |
Apr 09, 2021 | 135.05 | 136.39 | 134.19 | 136.01 | 244,677 | +1.16(+0.86%) |
Apr 08, 2021 | 134.34 | 135.21 | 132.68 | 134.86 | 219,079 | +0.53(+0.39%) |
Apr 07, 2021 | 134.86 | 135.57 | 133.25 | 134.33 | 257,332 | -0.65(-0.48%) |
Apr 06, 2021 | 135.03 | 137.10 | 134.09 | 134.97 | 327,669 | -0.21(-0.15%) |
Apr 05, 2021 | 134.10 | 135.91 | 133.35 | 135.18 | 378,291 | +2.60(+1.96%) |