Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 148.76 | 148.93 | 145.49 | 145.76 | 527,429 | -3.18(-2.14%) |
Jun 29, 2021 | 147.15 | 149.77 | 146.37 | 148.94 | 581,690 | +0.24(+0.16%) |
Jun 28, 2021 | 150.00 | 151.17 | 148.11 | 148.70 | 613,820 | -0.09(-0.06%) |
Jun 25, 2021 | 147.50 | 148.80 | 144.88 | 148.79 | 1,041,771 | +2.15(+1.47%) |
Jun 24, 2021 | 147.34 | 148.97 | 146.22 | 146.64 | 630,109 | -0.36(-0.24%) |
Jun 23, 2021 | 147.09 | 149.30 | 146.21 | 147.00 | 463,098 | -0.27(-0.18%) |
Jun 22, 2021 | 144.36 | 148.69 | 144.36 | 147.27 | 480,974 | +1.97(+1.36%) |
Jun 21, 2021 | 144.31 | 146.22 | 140.65 | 145.30 | 563,991 | +1.33(+0.92%) |
Jun 18, 2021 | 142.95 | 146.52 | 141.00 | 143.97 | 710,060 | +1.26(+0.88%) |
Jun 17, 2021 | 136.52 | 144.20 | 136.29 | 142.71 | 947,735 | +4.92(+3.57%) |
Jun 16, 2021 | 135.06 | 138.90 | 134.24 | 137.79 | 908,513 | +3.11(+2.31%) |
Jun 15, 2021 | 136.93 | 137.85 | 133.66 | 134.68 | 667,005 | -2.48(-1.81%) |
Jun 14, 2021 | 137.46 | 139.88 | 136.70 | 137.16 | 795,384 | +0.49(+0.36%) |
Jun 11, 2021 | 133.95 | 137.14 | 133.45 | 136.67 | 586,562 | +1.58(+1.17%) |
Jun 10, 2021 | 131.57 | 135.29 | 131.10 | 135.09 | 614,210 | +3.61(+2.75%) |
Jun 09, 2021 | 134.33 | 135.71 | 131.23 | 131.48 | 846,041 | -2.34(-1.75%) |
Jun 08, 2021 | 133.13 | 135.80 | 132.76 | 133.82 | 1,116,045 | +1.25(+0.94%) |
Jun 07, 2021 | 128.52 | 133.74 | 127.09 | 132.57 | 1,313,252 | +1.70(+1.30%) |
Jun 04, 2021 | 130.89 | 134.83 | 129.85 | 130.87 | 1,506,023 | +1.03(+0.79%) |
Jun 03, 2021 | 129.55 | 130.02 | 123.75 | 129.84 | 3,767,473 | +11.82(+10.02%) |
Jun 02, 2021 | 117.84 | 118.98 | 115.83 | 118.02 | 1,873,343 | -0.39(-0.33%) |
Jun 01, 2021 | 118.57 | 121.33 | 115.47 | 118.41 | 780,838 | +0.20(+0.17%) |
May 28, 2021 | 119.32 | 120.51 | 117.97 | 118.21 | 559,791 | -0.36(-0.30%) |
May 27, 2021 | 117.03 | 119.65 | 113.67 | 118.57 | 816,272 | +0.58(+0.49%) |
May 26, 2021 | 119.12 | 121.49 | 117.35 | 117.99 | 892,096 | +1.70(+1.46%) |
May 25, 2021 | 117.39 | 118.96 | 115.92 | 116.29 | 1,820,830 | -0.94(-0.80%) |
May 24, 2021 | 114.97 | 118.65 | 114.36 | 117.23 | 747,340 | +3.75(+3.30%) |
May 21, 2021 | 114.98 | 116.97 | 113.38 | 113.48 | 727,553 | +0.69(+0.61%) |
May 20, 2021 | 110.69 | 115.38 | 109.17 | 112.79 | 1,093,881 | +4.67(+4.32%) |
May 19, 2021 | 106.25 | 109.59 | 105.36 | 108.12 | 1,144,264 | -0.83(-0.76%) |
May 18, 2021 | 108.54 | 112.52 | 108.00 | 108.95 | 896,095 | +0.34(+0.31%) |
May 17, 2021 | 108.37 | 110.25 | 105.77 | 108.61 | 559,852 | -1.02(-0.93%) |
May 14, 2021 | 104.73 | 110.35 | 103.39 | 109.63 | 1,141,757 | +6.63(+6.44%) |
May 13, 2021 | 108.18 | 109.54 | 102.06 | 103.00 | 1,380,863 | -2.85(-2.69%) |
May 12, 2021 | 103.81 | 108.41 | 102.55 | 105.85 | 1,253,921 | -0.84(-0.79%) |
May 11, 2021 | 97.95 | 108.10 | 97.97 | 106.69 | 1,126,444 | +3.56(+3.45%) |
May 10, 2021 | 105.95 | 106.47 | 102.82 | 103.13 | 1,490,790 | -5.05(-4.67%) |
May 07, 2021 | 109.01 | 111.88 | 107.64 | 108.18 | 985,196 | +1.69(+1.59%) |
May 06, 2021 | 109.23 | 109.48 | 102.53 | 106.49 | 1,783,103 | -4.16(-3.76%) |
May 05, 2021 | 112.04 | 114.09 | 109.08 | 110.65 | 1,194,306 | +0.07(+0.06%) |
May 04, 2021 | 113.12 | 113.47 | 106.68 | 110.58 | 2,163,300 | -3.67(-3.21%) |
May 03, 2021 | 121.24 | 121.89 | 113.90 | 114.25 | 1,115,569 | -6.37(-5.28%) |
Apr 30, 2021 | 122.68 | 125.34 | 119.62 | 120.62 | 1,253,000 | -3.01(-2.43%) |
Apr 29, 2021 | 126.96 | 126.97 | 120.59 | 123.63 | 683,876 | -3.21(-2.53%) |
Apr 28, 2021 | 124.91 | 129.06 | 124.14 | 126.84 | 443,784 | +0.66(+0.52%) |
Apr 27, 2021 | 128.61 | 129.49 | 125.26 | 126.18 | 543,877 | -2.87(-2.22%) |
Apr 26, 2021 | 125.74 | 129.44 | 124.56 | 129.05 | 699,969 | +4.02(+3.22%) |
Apr 23, 2021 | 125.48 | 127.54 | 124.49 | 125.03 | 419,200 | +0.61(+0.49%) |
Apr 22, 2021 | 124.21 | 127.38 | 123.45 | 124.42 | 329,765 | +0.52(+0.42%) |
Apr 21, 2021 | 120.32 | 123.97 | 119.77 | 123.90 | 523,647 | +3.51(+2.92%) |
Apr 20, 2021 | 124.26 | 124.98 | 119.20 | 120.39 | 521,086 | -2.75(-2.23%) |
Apr 19, 2021 | 126.80 | 129.42 | 122.06 | 123.14 | 694,973 | -5.31(-4.13%) |
Apr 16, 2021 | 133.84 | 133.85 | 128.37 | 128.45 | 712,200 | -6.01(-4.47%) |
Apr 15, 2021 | 133.34 | 136.97 | 133.34 | 134.46 | 812,924 | +2.48(+1.88%) |
Apr 14, 2021 | 132.35 | 136.14 | 129.75 | 131.98 | 1,540,105 | +0.05(+0.04%) |
Apr 13, 2021 | 125.64 | 132.61 | 125.64 | 131.93 | 1,179,658 | +7.95(+6.41%) |
Apr 12, 2021 | 121.48 | 125.45 | 121.48 | 123.98 | 396,427 | +0.36(+0.29%) |
Apr 09, 2021 | 125.29 | 125.29 | 122.04 | 123.62 | 657,200 | -2.60(-2.06%) |
Apr 08, 2021 | 123.88 | 126.41 | 122.78 | 126.22 | 1,228,689 | +4.47(+3.67%) |
Apr 07, 2021 | 120.29 | 123.40 | 118.29 | 121.75 | 1,202,464 | +0.44(+0.36%) |
Apr 06, 2021 | 112.36 | 122.05 | 111.50 | 121.31 | 1,958,864 | +8.06(+7.12%) |
Apr 05, 2021 | 117.66 | 117.66 | 111.89 | 113.25 | 802,266 | -1.28(-1.12%) |