Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 138.46 | 140.18 | 138.12 | 138.92 | 195,483 | +0.01(+0.01%) |
Jun 29, 2021 | 140.20 | 141.87 | 138.85 | 138.91 | 251,570 | -1.26(-0.90%) |
Jun 28, 2021 | 141.36 | 141.36 | 139.24 | 140.18 | 266,568 | -1.99(-1.40%) |
Jun 25, 2021 | 143.15 | 143.89 | 141.94 | 142.17 | 828,642 | -0.52(-0.36%) |
Jun 24, 2021 | 141.42 | 142.75 | 140.37 | 142.69 | 262,088 | +2.29(+1.63%) |
Jun 23, 2021 | 140.31 | 141.43 | 139.18 | 140.40 | 204,447 | +0.09(+0.06%) |
Jun 22, 2021 | 140.89 | 141.65 | 138.83 | 140.31 | 204,170 | -0.24(-0.17%) |
Jun 21, 2021 | 138.64 | 140.54 | 138.22 | 140.54 | 256,895 | +3.21(+2.34%) |
Jun 18, 2021 | 137.43 | 138.04 | 136.83 | 137.34 | 436,788 | -1.74(-1.25%) |
Jun 17, 2021 | 141.15 | 141.98 | 138.32 | 139.08 | 412,498 | -2.44(-1.72%) |
Jun 16, 2021 | 143.15 | 143.39 | 141.00 | 141.52 | 236,763 | -1.96(-1.37%) |
Jun 15, 2021 | 143.50 | 143.86 | 142.75 | 143.48 | 244,369 | +0.57(+0.40%) |
Jun 14, 2021 | 142.01 | 143.02 | 141.80 | 142.91 | 302,319 | +0.18(+0.13%) |
Jun 11, 2021 | 144.78 | 145.04 | 141.78 | 142.74 | 469,314 | -1.69(-1.17%) |
Jun 10, 2021 | 146.04 | 146.04 | 143.74 | 144.43 | 292,443 | -0.19(-0.13%) |
Jun 09, 2021 | 147.90 | 148.03 | 144.60 | 144.62 | 393,984 | -3.00(-2.03%) |
Jun 08, 2021 | 146.93 | 148.32 | 145.90 | 147.62 | 494,549 | +1.10(+0.75%) |
Jun 07, 2021 | 146.38 | 146.62 | 145.16 | 146.52 | 317,056 | +0.35(+0.24%) |
Jun 04, 2021 | 144.43 | 146.29 | 144.43 | 146.17 | 332,197 | +2.39(+1.66%) |
Jun 03, 2021 | 142.81 | 144.39 | 141.59 | 143.78 | 339,236 | +0.99(+0.69%) |
Jun 02, 2021 | 142.85 | 144.12 | 140.83 | 142.79 | 417,542 | +0.36(+0.25%) |
Jun 01, 2021 | 141.25 | 143.15 | 140.66 | 142.44 | 337,157 | +2.57(+1.84%) |
May 28, 2021 | 139.36 | 140.78 | 138.68 | 139.87 | 373,505 | +0.65(+0.46%) |
May 27, 2021 | 136.71 | 139.33 | 134.91 | 139.22 | 459,554 | +4.28(+3.17%) |
May 26, 2021 | 133.86 | 135.12 | 131.10 | 134.94 | 317,271 | +0.43(+0.32%) |
May 25, 2021 | 135.62 | 136.02 | 133.86 | 134.51 | 231,383 | -0.03(-0.02%) |
May 24, 2021 | 134.29 | 134.90 | 132.91 | 134.54 | 300,468 | +1.77(+1.33%) |
May 21, 2021 | 133.31 | 134.15 | 132.26 | 132.77 | 384,860 | +0.99(+0.75%) |
May 20, 2021 | 130.37 | 131.83 | 129.50 | 131.78 | 442,359 | +2.30(+1.78%) |
May 19, 2021 | 128.59 | 129.52 | 126.98 | 129.48 | 495,200 | -1.90(-1.45%) |
May 18, 2021 | 132.64 | 132.84 | 131.29 | 131.38 | 320,652 | -1.84(-1.38%) |
May 17, 2021 | 134.71 | 134.81 | 132.60 | 133.23 | 352,331 | -2.68(-1.97%) |
May 14, 2021 | 133.79 | 136.38 | 132.55 | 135.90 | 146,192 | +3.59(+2.71%) |
May 13, 2021 | 131.37 | 134.41 | 131.37 | 132.32 | 295,757 | +1.65(+1.27%) |
May 12, 2021 | 137.06 | 137.78 | 130.64 | 130.67 | 411,655 | -6.94(-5.04%) |
May 11, 2021 | 135.98 | 138.39 | 127.46 | 137.61 | 482,544 | -0.91(-0.65%) |
May 10, 2021 | 141.90 | 141.90 | 138.51 | 138.51 | 542,975 | -2.52(-1.79%) |
May 07, 2021 | 137.28 | 141.44 | 136.82 | 141.03 | 336,734 | +3.54(+2.57%) |
May 06, 2021 | 136.35 | 137.64 | 134.43 | 137.50 | 283,404 | +1.09(+0.80%) |
May 05, 2021 | 139.01 | 139.63 | 136.18 | 136.41 | 224,931 | -2.69(-1.93%) |
May 04, 2021 | 138.58 | 139.43 | 136.50 | 139.10 | 280,639 | -0.26(-0.19%) |
May 03, 2021 | 141.33 | 141.33 | 138.26 | 139.36 | 206,218 | -0.85(-0.60%) |
Apr 30, 2021 | 141.09 | 141.26 | 139.05 | 140.21 | 218,220 | -1.65(-1.17%) |
Apr 29, 2021 | 141.13 | 142.29 | 140.21 | 141.86 | 253,881 | +2.01(+1.44%) |
Apr 28, 2021 | 138.60 | 140.32 | 138.42 | 139.85 | 283,900 | +0.45(+0.32%) |
Apr 27, 2021 | 140.11 | 141.00 | 138.61 | 139.40 | 281,318 | +0.39(+0.28%) |
Apr 26, 2021 | 139.88 | 141.14 | 138.73 | 139.01 | 393,701 | +0.40(+0.29%) |
Apr 23, 2021 | 137.52 | 139.31 | 137.17 | 138.61 | 174,536 | +1.61(+1.18%) |
Apr 22, 2021 | 136.81 | 139.85 | 136.21 | 137.00 | 496,032 | +2.58(+1.92%) |
Apr 21, 2021 | 131.87 | 135.33 | 131.47 | 134.42 | 406,674 | +2.30(+1.74%) |
Apr 20, 2021 | 131.82 | 132.63 | 130.05 | 132.12 | 402,651 | -1.08(-0.81%) |
Apr 19, 2021 | 134.71 | 134.71 | 132.54 | 133.20 | 282,449 | -1.69(-1.26%) |
Apr 16, 2021 | 135.39 | 135.43 | 133.34 | 134.89 | 247,343 | +0.15(+0.11%) |
Apr 15, 2021 | 133.99 | 135.40 | 132.43 | 134.74 | 338,570 | +1.53(+1.15%) |
Apr 14, 2021 | 132.37 | 134.03 | 132.23 | 133.21 | 240,264 | +1.66(+1.26%) |
Apr 13, 2021 | 130.60 | 131.84 | 130.00 | 131.54 | 224,388 | +0.07(+0.05%) |
Apr 12, 2021 | 130.39 | 131.48 | 129.52 | 131.47 | 194,508 | +0.69(+0.53%) |
Apr 09, 2021 | 130.91 | 131.12 | 129.04 | 130.79 | 230,171 | -0.36(-0.27%) |
Apr 08, 2021 | 126.95 | 131.45 | 126.22 | 131.14 | 549,338 | +3.56(+2.79%) |
Apr 07, 2021 | 130.12 | 130.12 | 126.85 | 127.59 | 160,319 | -1.87(-1.45%) |
Apr 06, 2021 | 127.88 | 130.30 | 127.33 | 129.46 | 210,381 | +0.84(+0.65%) |
Apr 05, 2021 | 128.21 | 130.29 | 127.44 | 128.62 | 288,945 | +1.19(+0.93%) |