Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 140.73 | 143.33 | 140.73 | 142.97 | 90,619 | +1.33(+0.94%) |
Jun 29, 2021 | 141.86 | 142.51 | 141.53 | 141.63 | 97,959 | +0.73(+0.51%) |
Jun 28, 2021 | 138.29 | 141.62 | 138.29 | 140.91 | 93,673 | +2.19(+1.58%) |
Jun 25, 2021 | 139.94 | 140.48 | 138.71 | 138.71 | 383,545 | -0.66(-0.47%) |
Jun 24, 2021 | 139.71 | 140.06 | 138.07 | 139.37 | 84,604 | +0.27(+0.20%) |
Jun 23, 2021 | 138.41 | 140.67 | 137.62 | 139.09 | 181,430 | +1.33(+0.97%) |
Jun 22, 2021 | 135.64 | 138.12 | 134.44 | 137.76 | 111,836 | +1.41(+1.03%) |
Jun 21, 2021 | 133.69 | 136.87 | 133.38 | 136.35 | 163,095 | +3.89(+2.94%) |
Jun 18, 2021 | 134.82 | 135.00 | 132.41 | 132.46 | 207,701 | -3.50(-2.57%) |
Jun 17, 2021 | 138.41 | 138.41 | 134.61 | 135.96 | 83,121 | -2.51(-1.81%) |
Jun 16, 2021 | 139.37 | 141.23 | 137.89 | 138.47 | 116,736 | -1.16(-0.83%) |
Jun 15, 2021 | 139.12 | 139.81 | 137.80 | 139.62 | 319,010 | +0.69(+0.49%) |
Jun 14, 2021 | 140.30 | 140.30 | 138.50 | 138.94 | 115,100 | -0.96(-0.69%) |
Jun 11, 2021 | 138.99 | 140.01 | 138.40 | 139.90 | 89,054 | +0.84(+0.61%) |
Jun 10, 2021 | 139.29 | 139.76 | 138.36 | 139.06 | 84,749 | +0.09(+0.06%) |
Jun 09, 2021 | 140.11 | 140.46 | 138.85 | 138.97 | 114,520 | -1.15(-0.82%) |
Jun 08, 2021 | 139.09 | 140.37 | 138.19 | 140.11 | 98,198 | +1.08(+0.78%) |
Jun 07, 2021 | 138.15 | 139.22 | 137.67 | 139.04 | 109,956 | +1.23(+0.90%) |
Jun 04, 2021 | 136.75 | 138.08 | 136.75 | 137.80 | 66,730 | +0.97(+0.71%) |
Jun 03, 2021 | 136.21 | 137.13 | 135.11 | 136.83 | 199,813 | -0.04(-0.03%) |
Jun 02, 2021 | 136.14 | 137.61 | 134.93 | 136.87 | 660,234 | +1.01(+0.74%) |
Jun 01, 2021 | 133.79 | 135.99 | 133.02 | 135.86 | 144,012 | +2.70(+2.03%) |
May 28, 2021 | 137.42 | 137.42 | 133.15 | 133.16 | 178,584 | -0.51(-0.38%) |
May 27, 2021 | 134.37 | 134.61 | 133.53 | 133.67 | 149,809 | +1.06(+0.80%) |
May 26, 2021 | 130.42 | 132.84 | 130.24 | 132.61 | 190,172 | +2.95(+2.28%) |
May 25, 2021 | 129.55 | 130.41 | 129.38 | 129.66 | 341,197 | +0.08(+0.06%) |
May 24, 2021 | 129.83 | 130.19 | 129.12 | 129.58 | 60,797 | -0.24(-0.19%) |
May 21, 2021 | 130.37 | 131.05 | 129.10 | 129.82 | 92,108 | +0.60(+0.46%) |
May 20, 2021 | 128.50 | 129.75 | 127.67 | 129.23 | 157,720 | +0.27(+0.21%) |
May 19, 2021 | 129.26 | 129.29 | 127.80 | 128.95 | 113,930 | -1.26(-0.97%) |
May 18, 2021 | 132.54 | 132.54 | 130.14 | 130.22 | 101,761 | -2.60(-1.96%) |
May 17, 2021 | 135.37 | 135.49 | 132.73 | 132.82 | 90,792 | -3.11(-2.29%) |
May 14, 2021 | 136.37 | 136.88 | 134.64 | 135.93 | 91,163 | +0.40(+0.30%) |
May 13, 2021 | 130.94 | 136.07 | 130.94 | 135.53 | 185,203 | +5.21(+4.00%) |
May 12, 2021 | 133.71 | 134.89 | 129.66 | 130.31 | 259,514 | -3.74(-2.79%) |
May 11, 2021 | 134.59 | 135.92 | 133.42 | 134.05 | 385,758 | -1.88(-1.38%) |
May 10, 2021 | 134.00 | 137.29 | 134.00 | 135.93 | 252,513 | +2.59(+1.94%) |
May 07, 2021 | 131.05 | 133.38 | 130.36 | 133.33 | 333,337 | +1.94(+1.47%) |
May 06, 2021 | 126.68 | 131.40 | 126.02 | 131.40 | 210,116 | +5.59(+4.45%) |
May 05, 2021 | 126.11 | 127.11 | 121.97 | 125.80 | 170,110 | +2.26(+1.83%) |
May 04, 2021 | 121.05 | 123.79 | 120.61 | 123.55 | 121,678 | +2.84(+2.35%) |
May 03, 2021 | 122.93 | 123.51 | 120.63 | 120.71 | 183,879 | -1.09(-0.90%) |
Apr 30, 2021 | 122.27 | 123.10 | 121.38 | 121.80 | 229,765 | -1.17(-0.95%) |
Apr 29, 2021 | 122.02 | 122.98 | 121.20 | 122.98 | 136,162 | +2.13(+1.76%) |
Apr 28, 2021 | 120.59 | 121.70 | 120.09 | 120.85 | 88,243 | +0.34(+0.28%) |
Apr 27, 2021 | 120.65 | 120.95 | 119.48 | 120.50 | 111,953 | -0.51(-0.42%) |
Apr 26, 2021 | 121.64 | 122.64 | 120.58 | 121.01 | 100,500 | -0.09(-0.07%) |
Apr 23, 2021 | 120.71 | 121.67 | 119.63 | 121.10 | 243,774 | +1.52(+1.27%) |
Apr 22, 2021 | 120.02 | 120.86 | 119.33 | 119.58 | 98,492 | +0.06(+0.05%) |
Apr 21, 2021 | 117.82 | 119.53 | 117.08 | 119.53 | 112,474 | +2.27(+1.94%) |
Apr 20, 2021 | 117.76 | 117.88 | 115.85 | 117.26 | 85,423 | -0.46(-0.39%) |
Apr 19, 2021 | 117.28 | 118.15 | 116.36 | 117.72 | 118,782 | -0.17(-0.14%) |
Apr 16, 2021 | 118.12 | 118.66 | 116.91 | 117.88 | 125,670 | +0.69(+0.59%) |
Apr 15, 2021 | 116.53 | 117.40 | 115.47 | 117.19 | 76,139 | +1.19(+1.03%) |
Apr 14, 2021 | 115.40 | 117.29 | 115.40 | 116.00 | 73,467 | +0.43(+0.37%) |
Apr 13, 2021 | 116.37 | 116.37 | 115.35 | 115.56 | 128,870 | -0.96(-0.82%) |
Apr 12, 2021 | 116.49 | 116.53 | 115.23 | 116.52 | 81,663 | +0.46(+0.40%) |
Apr 09, 2021 | 115.47 | 116.09 | 114.61 | 116.06 | 83,132 | +1.21(+1.06%) |
Apr 08, 2021 | 115.15 | 115.15 | 113.97 | 114.85 | 101,106 | +0.02(+0.02%) |
Apr 07, 2021 | 116.80 | 117.12 | 114.14 | 114.83 | 87,305 | -2.21(-1.89%) |
Apr 06, 2021 | 118.19 | 119.42 | 116.73 | 117.04 | 101,445 | -0.95(-0.80%) |
Apr 05, 2021 | 118.05 | 118.64 | 117.21 | 117.99 | 96,259 | +0.09(+0.07%) |