Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 140.72 | 143.32 | 140.72 | 142.96 | 90,626 | +1.33(+0.94%) |
Jun 29, 2021 | 141.85 | 142.50 | 141.51 | 141.62 | 97,966 | +0.72(+0.51%) |
Jun 28, 2021 | 138.28 | 141.61 | 138.28 | 140.90 | 93,680 | +2.19(+1.58%) |
Jun 25, 2021 | 139.93 | 140.47 | 138.70 | 138.70 | 383,572 | -0.66(-0.47%) |
Jun 24, 2021 | 139.70 | 140.06 | 138.06 | 139.36 | 84,610 | +0.28(+0.20%) |
Jun 23, 2021 | 138.40 | 140.66 | 137.61 | 139.09 | 181,443 | +1.33(+0.97%) |
Jun 22, 2021 | 135.63 | 138.12 | 134.43 | 137.75 | 111,843 | +1.41(+1.03%) |
Jun 21, 2021 | 133.68 | 136.86 | 133.37 | 136.34 | 163,106 | +3.89(+2.94%) |
Jun 18, 2021 | 134.81 | 134.99 | 132.40 | 132.45 | 207,716 | -3.50(-2.57%) |
Jun 17, 2021 | 138.40 | 138.40 | 134.60 | 135.95 | 83,127 | -2.51(-1.81%) |
Jun 16, 2021 | 139.36 | 141.22 | 137.88 | 138.46 | 116,745 | -1.16(-0.83%) |
Jun 15, 2021 | 139.10 | 139.80 | 137.79 | 139.61 | 319,032 | +0.69(+0.49%) |
Jun 14, 2021 | 140.29 | 140.29 | 138.49 | 138.93 | 115,108 | -0.96(-0.69%) |
Jun 11, 2021 | 138.98 | 140.00 | 138.39 | 139.89 | 89,060 | +0.84(+0.61%) |
Jun 10, 2021 | 139.28 | 139.75 | 138.35 | 139.05 | 84,755 | +0.09(+0.06%) |
Jun 09, 2021 | 140.10 | 140.45 | 138.84 | 138.96 | 114,528 | -1.15(-0.82%) |
Jun 08, 2021 | 139.07 | 140.36 | 138.18 | 140.10 | 98,205 | +1.08(+0.77%) |
Jun 07, 2021 | 138.15 | 139.21 | 137.66 | 139.03 | 109,963 | +1.23(+0.90%) |
Jun 04, 2021 | 136.74 | 138.07 | 136.74 | 137.79 | 66,735 | +0.97(+0.71%) |
Jun 03, 2021 | 136.19 | 137.12 | 135.10 | 136.82 | 199,827 | -0.04(-0.03%) |
Jun 02, 2021 | 136.13 | 137.60 | 134.92 | 136.86 | 660,280 | +1.01(+0.74%) |
Jun 01, 2021 | 133.78 | 135.98 | 133.01 | 135.85 | 144,022 | +2.70(+2.03%) |
May 28, 2021 | 137.41 | 137.41 | 133.14 | 133.15 | 178,596 | -0.51(-0.38%) |
May 27, 2021 | 134.36 | 134.60 | 133.52 | 133.66 | 149,820 | +1.06(+0.80%) |
May 26, 2021 | 130.41 | 132.84 | 130.24 | 132.60 | 190,185 | +2.95(+2.28%) |
May 25, 2021 | 129.54 | 130.40 | 129.37 | 129.65 | 341,221 | +0.08(+0.06%) |
May 24, 2021 | 129.82 | 130.19 | 129.11 | 129.57 | 60,801 | -0.24(-0.19%) |
May 21, 2021 | 130.36 | 131.04 | 129.09 | 129.81 | 92,115 | +0.60(+0.46%) |
May 20, 2021 | 128.49 | 129.74 | 127.66 | 129.22 | 157,731 | +0.27(+0.21%) |
May 19, 2021 | 129.25 | 129.29 | 127.79 | 128.94 | 113,938 | -1.26(-0.97%) |
May 18, 2021 | 132.53 | 132.53 | 130.13 | 130.21 | 101,768 | -2.60(-1.96%) |
May 17, 2021 | 135.36 | 135.48 | 132.72 | 132.81 | 90,798 | -3.11(-2.29%) |
May 14, 2021 | 136.36 | 136.87 | 134.63 | 135.92 | 91,170 | +0.40(+0.30%) |
May 13, 2021 | 130.93 | 136.06 | 130.93 | 135.51 | 185,216 | +5.21(+4.00%) |
May 12, 2021 | 133.70 | 134.88 | 129.65 | 130.30 | 259,532 | -3.74(-2.79%) |
May 11, 2021 | 134.58 | 135.91 | 133.41 | 134.04 | 385,785 | -1.88(-1.38%) |
May 10, 2021 | 133.99 | 137.28 | 133.99 | 135.92 | 252,531 | +2.59(+1.94%) |
May 07, 2021 | 131.04 | 133.37 | 130.35 | 133.32 | 333,360 | +1.94(+1.47%) |
May 06, 2021 | 126.67 | 131.39 | 126.01 | 131.39 | 210,130 | +5.59(+4.45%) |
May 05, 2021 | 126.10 | 127.11 | 121.96 | 125.80 | 170,122 | +2.26(+1.83%) |
May 04, 2021 | 121.04 | 123.78 | 120.60 | 123.54 | 121,686 | +2.84(+2.35%) |
May 03, 2021 | 122.92 | 123.50 | 120.62 | 120.70 | 183,892 | -1.10(-0.90%) |
Apr 30, 2021 | 122.27 | 123.09 | 121.38 | 121.80 | 229,781 | -1.17(-0.95%) |
Apr 29, 2021 | 122.01 | 122.97 | 121.19 | 122.97 | 136,172 | +2.13(+1.76%) |
Apr 28, 2021 | 120.58 | 121.69 | 120.08 | 120.84 | 88,249 | +0.34(+0.28%) |
Apr 27, 2021 | 120.64 | 120.95 | 119.47 | 120.50 | 111,960 | -0.51(-0.42%) |
Apr 26, 2021 | 121.63 | 122.63 | 120.57 | 121.00 | 100,507 | -0.09(-0.07%) |
Apr 23, 2021 | 120.70 | 121.66 | 119.62 | 121.09 | 243,791 | +1.52(+1.27%) |
Apr 22, 2021 | 120.02 | 120.85 | 119.32 | 119.58 | 98,499 | +0.06(+0.05%) |
Apr 21, 2021 | 117.82 | 119.52 | 117.07 | 119.52 | 112,482 | +2.27(+1.93%) |
Apr 20, 2021 | 117.75 | 117.87 | 115.84 | 117.25 | 85,429 | -0.46(-0.39%) |
Apr 19, 2021 | 117.27 | 118.14 | 116.35 | 117.71 | 118,790 | -0.17(-0.14%) |
Apr 16, 2021 | 118.11 | 118.65 | 116.91 | 117.87 | 125,679 | +0.69(+0.59%) |
Apr 15, 2021 | 116.53 | 117.39 | 115.46 | 117.18 | 76,144 | +1.19(+1.03%) |
Apr 14, 2021 | 115.39 | 117.28 | 115.39 | 115.99 | 73,472 | +0.43(+0.37%) |
Apr 13, 2021 | 116.36 | 116.36 | 115.34 | 115.56 | 128,879 | -0.96(-0.82%) |
Apr 12, 2021 | 116.49 | 116.53 | 115.22 | 116.52 | 81,669 | +0.46(+0.40%) |
Apr 09, 2021 | 115.46 | 116.08 | 114.60 | 116.06 | 83,138 | +1.21(+1.06%) |
Apr 08, 2021 | 115.15 | 115.15 | 113.96 | 114.84 | 101,114 | +0.02(+0.02%) |
Apr 07, 2021 | 116.79 | 117.12 | 114.13 | 114.82 | 87,311 | -2.21(-1.89%) |
Apr 06, 2021 | 118.18 | 119.41 | 116.72 | 117.03 | 101,452 | -0.95(-0.80%) |
Apr 05, 2021 | 118.04 | 118.63 | 117.20 | 117.98 | 96,265 | +0.09(+0.07%) |