Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 132.40 | 133.84 | 132.22 | 132.85 | 440,823 | -0.55(-0.41%) |
Jun 29, 2021 | 136.43 | 136.71 | 132.70 | 133.40 | 888,091 | -1.59(-1.17%) |
Jun 28, 2021 | 140.32 | 140.70 | 134.53 | 134.99 | 609,942 | -5.34(-3.80%) |
Jun 25, 2021 | 137.68 | 140.56 | 137.24 | 140.32 | 2,331,265 | +3.21(+2.34%) |
Jun 24, 2021 | 136.60 | 138.05 | 135.74 | 137.11 | 657,533 | +0.68(+0.50%) |
Jun 23, 2021 | 134.44 | 136.73 | 133.84 | 136.44 | 827,713 | +0.96(+0.70%) |
Jun 22, 2021 | 138.24 | 138.31 | 135.44 | 135.48 | 773,964 | -2.84(-2.05%) |
Jun 21, 2021 | 133.77 | 138.56 | 133.26 | 138.31 | 625,249 | +5.83(+4.40%) |
Jun 18, 2021 | 135.69 | 136.60 | 132.35 | 132.49 | 1,141,462 | -4.57(-3.33%) |
Jun 17, 2021 | 140.02 | 140.26 | 135.23 | 137.06 | 895,427 | -1.54(-1.11%) |
Jun 16, 2021 | 135.51 | 139.38 | 134.06 | 138.60 | 695,141 | +2.46(+1.81%) |
Jun 15, 2021 | 136.53 | 137.03 | 134.85 | 136.14 | 956,383 | +0.23(+0.17%) |
Jun 14, 2021 | 136.20 | 139.34 | 135.26 | 135.91 | 613,198 | -0.92(-0.67%) |
Jun 11, 2021 | 136.05 | 137.46 | 135.69 | 136.83 | 393,456 | +1.51(+1.11%) |
Jun 10, 2021 | 138.03 | 138.37 | 134.94 | 135.32 | 610,243 | -0.88(-0.65%) |
Jun 09, 2021 | 138.12 | 138.51 | 135.49 | 136.21 | 755,613 | -2.64(-1.90%) |
Jun 08, 2021 | 139.03 | 139.98 | 137.31 | 138.85 | 520,301 | -0.70(-0.50%) |
Jun 07, 2021 | 138.37 | 143.74 | 137.69 | 139.54 | 723,626 | +0.92(+0.67%) |
Jun 04, 2021 | 141.34 | 143.10 | 137.65 | 138.62 | 1,294,004 | -3.11(-2.19%) |
Jun 03, 2021 | 141.96 | 144.74 | 141.47 | 141.73 | 710,875 | -2.64(-1.83%) |
Jun 02, 2021 | 145.60 | 146.06 | 143.90 | 144.37 | 314,391 | -1.15(-0.79%) |
Jun 01, 2021 | 147.11 | 147.14 | 144.95 | 145.52 | 348,253 | -0.03(-0.02%) |
May 28, 2021 | 145.52 | 145.97 | 142.79 | 145.55 | 342,206 | +0.61(+0.42%) |
May 27, 2021 | 145.98 | 147.12 | 143.79 | 144.94 | 473,787 | +0.46(+0.32%) |
May 26, 2021 | 144.19 | 146.22 | 142.52 | 144.48 | 474,517 | -0.07(-0.05%) |
May 25, 2021 | 147.66 | 148.26 | 144.23 | 144.54 | 405,118 | -1.70(-1.16%) |
May 24, 2021 | 147.06 | 147.30 | 145.34 | 146.25 | 306,935 | -0.18(-0.12%) |
May 21, 2021 | 145.36 | 148.07 | 145.24 | 146.43 | 469,610 | +0.26(+0.18%) |
May 20, 2021 | 144.26 | 146.69 | 142.85 | 146.17 | 337,872 | +2.35(+1.63%) |
May 19, 2021 | 139.86 | 144.15 | 139.55 | 143.82 | 379,431 | -0.02(-0.01%) |
May 18, 2021 | 145.90 | 146.67 | 143.66 | 143.84 | 316,873 | -2.34(-1.60%) |
May 17, 2021 | 146.16 | 146.54 | 144.05 | 146.18 | 211,879 | -1.18(-0.80%) |
May 14, 2021 | 144.28 | 147.86 | 143.31 | 147.36 | 461,890 | +4.41(+3.09%) |
May 13, 2021 | 140.56 | 144.84 | 140.56 | 142.95 | 418,884 | +2.22(+1.58%) |
May 12, 2021 | 144.86 | 147.37 | 140.10 | 140.72 | 753,633 | -5.01(-3.44%) |
May 11, 2021 | 146.40 | 147.75 | 144.62 | 145.74 | 729,201 | -3.87(-2.59%) |
May 10, 2021 | 154.52 | 154.67 | 149.51 | 149.61 | 435,055 | -3.67(-2.40%) |
May 07, 2021 | 152.13 | 155.35 | 149.85 | 153.28 | 426,011 | -0.53(-0.34%) |
May 06, 2021 | 154.08 | 154.56 | 149.94 | 153.81 | 422,742 | +0.16(+0.10%) |
May 05, 2021 | 153.71 | 154.63 | 151.39 | 153.66 | 353,110 | +1.24(+0.81%) |
May 04, 2021 | 150.12 | 152.66 | 147.09 | 152.42 | 682,868 | +1.56(+1.04%) |
May 03, 2021 | 152.92 | 154.84 | 150.29 | 150.86 | 698,290 | -3.12(-2.02%) |
Apr 30, 2021 | 151.39 | 156.96 | 150.32 | 153.97 | 1,367,010 | +1.79(+1.18%) |
Apr 29, 2021 | 151.33 | 152.82 | 150.14 | 152.18 | 528,626 | +2.22(+1.48%) |
Apr 28, 2021 | 148.10 | 151.02 | 147.30 | 149.96 | 382,510 | +1.28(+0.86%) |
Apr 27, 2021 | 145.95 | 148.89 | 145.95 | 148.68 | 459,918 | +2.29(+1.56%) |
Apr 26, 2021 | 147.39 | 148.06 | 146.17 | 146.40 | 325,142 | +0.40(+0.28%) |
Apr 23, 2021 | 141.49 | 146.36 | 141.49 | 145.99 | 328,623 | +4.79(+3.40%) |
Apr 22, 2021 | 140.95 | 143.64 | 139.87 | 141.20 | 273,906 | +0.25(+0.17%) |
Apr 21, 2021 | 138.15 | 141.26 | 137.91 | 140.95 | 436,871 | +1.97(+1.42%) |
Apr 20, 2021 | 142.74 | 142.74 | 138.23 | 138.98 | 475,758 | -4.78(-3.32%) |
Apr 19, 2021 | 144.57 | 145.03 | 143.11 | 143.75 | 339,726 | -1.28(-0.88%) |
Apr 16, 2021 | 146.29 | 146.29 | 143.86 | 145.03 | 500,212 | +0.04(+0.03%) |
Apr 15, 2021 | 145.96 | 145.96 | 143.70 | 144.99 | 426,858 | -0.29(-0.20%) |
Apr 14, 2021 | 144.31 | 146.70 | 143.96 | 145.28 | 296,853 | +1.89(+1.32%) |
Apr 13, 2021 | 145.65 | 146.18 | 142.21 | 143.40 | 377,683 | -2.34(-1.60%) |
Apr 12, 2021 | 144.27 | 146.12 | 143.49 | 145.74 | 456,412 | +1.77(+1.23%) |
Apr 09, 2021 | 143.72 | 144.24 | 142.34 | 143.97 | 329,438 | +0.54(+0.38%) |
Apr 08, 2021 | 141.96 | 143.57 | 140.84 | 143.43 | 422,978 | +1.57(+1.11%) |
Apr 07, 2021 | 141.87 | 144.42 | 140.63 | 141.85 | 346,612 | +0.80(+0.56%) |
Apr 06, 2021 | 141.52 | 142.52 | 140.56 | 141.06 | 329,508 | -1.59(-1.12%) |
Apr 05, 2021 | 143.04 | 144.61 | 141.88 | 142.65 | 380,595 | +1.72(+1.22%) |