Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 132.00 | 135.97 | 131.23 | 135.46 | 330,335 | +3.52(+2.67%) |
Jun 29, 2021 | 135.88 | 136.79 | 131.24 | 131.94 | 465,158 | -5.20(-3.79%) |
Jun 28, 2021 | 141.98 | 143.20 | 135.66 | 137.14 | 571,383 | -4.93(-3.47%) |
Jun 25, 2021 | 134.47 | 143.12 | 134.47 | 142.07 | 1,413,703 | +7.42(+5.51%) |
Jun 24, 2021 | 134.93 | 135.73 | 134.36 | 134.65 | 391,782 | +0.37(+0.27%) |
Jun 23, 2021 | 133.79 | 135.39 | 133.20 | 134.28 | 363,469 | +1.26(+0.95%) |
Jun 22, 2021 | 132.68 | 133.90 | 131.23 | 133.02 | 297,120 | -0.27(-0.20%) |
Jun 21, 2021 | 130.98 | 133.67 | 130.95 | 133.29 | 362,559 | +2.76(+2.11%) |
Jun 18, 2021 | 130.02 | 131.34 | 128.62 | 130.53 | 555,290 | -1.19(-0.90%) |
Jun 17, 2021 | 133.49 | 135.01 | 130.69 | 131.72 | 330,238 | -1.15(-0.86%) |
Jun 16, 2021 | 135.20 | 135.20 | 130.11 | 132.87 | 493,532 | -2.52(-1.86%) |
Jun 15, 2021 | 135.47 | 136.66 | 133.18 | 135.38 | 478,670 | +0.66(+0.49%) |
Jun 14, 2021 | 134.52 | 135.44 | 132.45 | 134.72 | 348,559 | +0.23(+0.17%) |
Jun 11, 2021 | 133.31 | 135.35 | 133.13 | 134.50 | 448,222 | +1.19(+0.89%) |
Jun 10, 2021 | 135.78 | 137.35 | 133.23 | 133.31 | 237,747 | -1.25(-0.93%) |
Jun 09, 2021 | 131.57 | 135.43 | 130.82 | 134.55 | 440,016 | +2.70(+2.05%) |
Jun 08, 2021 | 133.37 | 133.38 | 130.46 | 131.85 | 454,142 | -1.88(-1.40%) |
Jun 07, 2021 | 135.80 | 137.18 | 133.54 | 133.73 | 346,243 | -1.98(-1.46%) |
Jun 04, 2021 | 136.18 | 136.75 | 134.26 | 135.71 | 306,450 | -0.47(-0.34%) |
Jun 03, 2021 | 137.22 | 137.36 | 133.41 | 136.17 | 245,787 | -1.76(-1.28%) |
Jun 02, 2021 | 138.60 | 138.60 | 136.02 | 137.93 | 446,322 | -0.08(-0.06%) |
Jun 01, 2021 | 140.10 | 140.44 | 137.44 | 138.01 | 333,239 | -1.14(-0.82%) |
May 28, 2021 | 140.91 | 141.14 | 138.01 | 139.15 | 255,209 | -1.96(-1.39%) |
May 27, 2021 | 138.96 | 142.05 | 138.20 | 141.11 | 380,289 | +2.78(+2.01%) |
May 26, 2021 | 138.61 | 140.36 | 138.03 | 138.33 | 231,139 | -0.69(-0.49%) |
May 25, 2021 | 140.60 | 142.89 | 138.57 | 139.02 | 435,512 | -0.93(-0.67%) |
May 24, 2021 | 135.42 | 140.28 | 134.96 | 139.96 | 394,924 | +5.06(+3.75%) |
May 21, 2021 | 136.75 | 137.55 | 134.71 | 134.90 | 378,180 | -1.25(-0.92%) |
May 20, 2021 | 135.55 | 137.01 | 134.93 | 136.15 | 297,274 | +0.86(+0.64%) |
May 19, 2021 | 134.33 | 135.57 | 132.10 | 135.29 | 354,309 | -0.55(-0.40%) |
May 18, 2021 | 136.53 | 137.88 | 135.84 | 135.84 | 336,122 | -0.89(-0.65%) |
May 17, 2021 | 138.41 | 139.69 | 136.15 | 136.73 | 328,287 | -1.49(-1.08%) |
May 14, 2021 | 136.11 | 138.70 | 135.57 | 138.22 | 311,214 | +2.85(+2.10%) |
May 13, 2021 | 133.58 | 137.58 | 133.28 | 135.38 | 300,953 | +1.51(+1.13%) |
May 12, 2021 | 134.97 | 136.24 | 133.39 | 133.86 | 403,755 | -1.60(-1.18%) |
May 11, 2021 | 134.28 | 135.78 | 132.07 | 135.47 | 498,068 | +0.50(+0.37%) |
May 10, 2021 | 134.92 | 139.68 | 134.84 | 134.97 | 695,793 | +0.49(+0.37%) |
May 07, 2021 | 135.10 | 136.22 | 133.50 | 134.47 | 413,067 | -1.61(-1.18%) |
May 06, 2021 | 136.74 | 137.90 | 133.52 | 136.08 | 276,689 | +0.06(+0.05%) |
May 05, 2021 | 137.11 | 139.43 | 134.04 | 136.01 | 744,733 | +0.05(+0.04%) |
May 04, 2021 | 136.31 | 138.82 | 130.00 | 135.96 | 851,697 | +0.69(+0.51%) |
May 03, 2021 | 135.52 | 136.63 | 133.30 | 135.27 | 875,347 | +0.88(+0.66%) |
Apr 30, 2021 | 137.08 | 137.59 | 134.17 | 134.38 | 394,239 | -3.44(-2.49%) |
Apr 29, 2021 | 138.98 | 140.97 | 135.52 | 137.82 | 643,743 | +0.56(+0.41%) |
Apr 28, 2021 | 138.03 | 138.47 | 135.45 | 137.25 | 268,134 | -1.11(-0.80%) |
Apr 27, 2021 | 139.59 | 141.15 | 137.65 | 138.37 | 437,593 | -2.00(-1.42%) |
Apr 26, 2021 | 141.23 | 141.93 | 139.57 | 140.36 | 364,501 | +0.20(+0.14%) |
Apr 23, 2021 | 141.30 | 142.44 | 140.03 | 140.16 | 282,351 | -0.52(-0.37%) |
Apr 22, 2021 | 140.64 | 141.30 | 138.89 | 140.68 | 338,231 | +0.28(+0.20%) |
Apr 21, 2021 | 136.49 | 141.35 | 136.49 | 140.40 | 306,958 | +3.04(+2.21%) |
Apr 20, 2021 | 138.99 | 140.38 | 135.81 | 137.36 | 327,962 | -2.37(-1.70%) |
Apr 19, 2021 | 140.90 | 140.99 | 138.36 | 139.74 | 261,490 | -0.25(-0.18%) |
Apr 16, 2021 | 138.45 | 140.99 | 137.67 | 139.99 | 560,864 | +1.99(+1.44%) |
Apr 15, 2021 | 136.70 | 139.48 | 135.91 | 138.00 | 343,490 | +2.18(+1.60%) |
Apr 14, 2021 | 135.08 | 137.43 | 134.65 | 135.82 | 298,638 | +0.77(+0.57%) |
Apr 13, 2021 | 138.30 | 138.82 | 134.46 | 135.06 | 513,377 | -3.05(-2.21%) |
Apr 12, 2021 | 138.38 | 140.16 | 136.78 | 138.11 | 456,989 | +0.88(+0.64%) |
Apr 09, 2021 | 134.07 | 137.78 | 133.70 | 137.24 | 416,616 | +2.53(+1.88%) |
Apr 08, 2021 | 133.26 | 135.23 | 130.59 | 134.70 | 385,080 | +1.87(+1.41%) |
Apr 07, 2021 | 132.02 | 134.70 | 131.46 | 132.83 | 429,545 | +2.41(+1.85%) |
Apr 06, 2021 | 129.45 | 130.82 | 128.84 | 130.42 | 1,079,853 | +1.51(+1.17%) |
Apr 05, 2021 | 130.36 | 131.26 | 128.37 | 128.91 | 859,411 | -1.18(-0.90%) |