Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 129.73 | 131.69 | 129.33 | 131.32 | 212,114 | +1.14(+0.88%) |
Jun 29, 2021 | 131.02 | 131.64 | 130.04 | 130.18 | 238,216 | -0.59(-0.45%) |
Jun 28, 2021 | 130.31 | 130.87 | 128.90 | 130.77 | 199,310 | +0.76(+0.58%) |
Jun 25, 2021 | 130.00 | 131.66 | 129.42 | 130.01 | 574,770 | +0.09(+0.07%) |
Jun 24, 2021 | 129.24 | 130.13 | 128.49 | 129.92 | 208,079 | +0.90(+0.69%) |
Jun 23, 2021 | 126.53 | 129.03 | 126.02 | 129.02 | 320,042 | +1.83(+1.44%) |
Jun 22, 2021 | 127.39 | 127.85 | 124.61 | 127.19 | 394,365 | -0.54(-0.42%) |
Jun 21, 2021 | 128.00 | 128.36 | 125.19 | 127.73 | 387,113 | +0.53(+0.42%) |
Jun 18, 2021 | 128.37 | 129.20 | 126.55 | 127.20 | 627,956 | -2.82(-2.17%) |
Jun 17, 2021 | 130.87 | 131.65 | 129.50 | 130.03 | 303,969 | -1.78(-1.35%) |
Jun 16, 2021 | 134.53 | 134.53 | 131.75 | 131.81 | 285,936 | -3.10(-2.30%) |
Jun 15, 2021 | 135.32 | 136.17 | 134.48 | 134.91 | 201,375 | +0.02(+0.01%) |
Jun 14, 2021 | 135.78 | 135.78 | 133.77 | 134.89 | 175,563 | -0.97(-0.72%) |
Jun 11, 2021 | 132.96 | 135.91 | 132.96 | 135.87 | 197,399 | +2.75(+2.06%) |
Jun 10, 2021 | 134.65 | 134.65 | 133.00 | 133.12 | 127,586 | -1.37(-1.02%) |
Jun 09, 2021 | 135.89 | 136.51 | 133.52 | 134.49 | 184,387 | -0.80(-0.59%) |
Jun 08, 2021 | 133.72 | 135.53 | 133.15 | 135.29 | 210,480 | +1.99(+1.49%) |
Jun 07, 2021 | 135.32 | 136.10 | 132.84 | 133.30 | 214,009 | -1.94(-1.43%) |
Jun 04, 2021 | 133.83 | 135.56 | 133.01 | 135.24 | 287,765 | +2.06(+1.55%) |
Jun 03, 2021 | 131.31 | 133.56 | 130.65 | 133.18 | 267,366 | +0.96(+0.72%) |
Jun 02, 2021 | 132.79 | 133.07 | 131.41 | 132.22 | 330,055 | -0.31(-0.23%) |
Jun 01, 2021 | 133.20 | 133.58 | 132.17 | 132.53 | 183,739 | -0.21(-0.16%) |
May 28, 2021 | 132.53 | 133.65 | 131.67 | 132.74 | 173,838 | +0.97(+0.73%) |
May 27, 2021 | 133.80 | 133.80 | 131.67 | 131.77 | 272,039 | -1.02(-0.77%) |
May 26, 2021 | 131.57 | 133.44 | 130.75 | 132.79 | 278,496 | +0.96(+0.73%) |
May 25, 2021 | 132.90 | 133.27 | 131.61 | 131.83 | 293,245 | -1.55(-1.16%) |
May 24, 2021 | 136.19 | 136.19 | 133.33 | 133.38 | 187,646 | -2.30(-1.70%) |
May 21, 2021 | 137.88 | 137.88 | 134.98 | 135.68 | 318,961 | -1.97(-1.43%) |
May 20, 2021 | 137.73 | 138.44 | 137.28 | 137.65 | 194,727 | -0.41(-0.30%) |
May 19, 2021 | 137.91 | 139.34 | 135.97 | 138.06 | 267,251 | -1.36(-0.97%) |
May 18, 2021 | 143.01 | 143.01 | 139.34 | 139.42 | 215,976 | -2.88(-2.03%) |
May 17, 2021 | 138.15 | 142.47 | 138.15 | 142.31 | 424,291 | +3.16(+2.27%) |
May 14, 2021 | 138.07 | 139.79 | 137.57 | 139.15 | 227,957 | +1.49(+1.08%) |
May 13, 2021 | 134.29 | 138.59 | 134.29 | 137.66 | 352,523 | +3.80(+2.84%) |
May 12, 2021 | 139.88 | 140.05 | 133.78 | 133.85 | 398,511 | -7.09(-5.03%) |
May 11, 2021 | 139.94 | 142.63 | 138.42 | 140.94 | 683,800 | +0.28(+0.20%) |
May 10, 2021 | 138.55 | 142.51 | 138.34 | 140.67 | 343,710 | +2.15(+1.55%) |
May 07, 2021 | 134.33 | 138.80 | 133.72 | 138.51 | 345,724 | +3.64(+2.70%) |
May 06, 2021 | 135.84 | 137.66 | 133.71 | 134.88 | 180,689 | -0.71(-0.52%) |
May 05, 2021 | 136.03 | 137.01 | 133.99 | 135.59 | 236,091 | -1.87(-1.36%) |
May 04, 2021 | 139.00 | 139.89 | 137.04 | 137.45 | 236,583 | -1.86(-1.33%) |
May 03, 2021 | 137.82 | 141.46 | 137.38 | 139.31 | 230,665 | +2.30(+1.68%) |
Apr 30, 2021 | 136.29 | 137.12 | 133.37 | 137.01 | 303,095 | +0.52(+0.38%) |
Apr 29, 2021 | 140.52 | 141.10 | 133.54 | 136.49 | 361,944 | -3.54(-2.53%) |
Apr 28, 2021 | 139.85 | 141.37 | 138.83 | 140.03 | 334,160 | -0.25(-0.18%) |
Apr 27, 2021 | 137.60 | 140.43 | 137.17 | 140.27 | 339,769 | +2.72(+1.98%) |
Apr 26, 2021 | 139.09 | 140.55 | 136.58 | 137.55 | 344,957 | -1.59(-1.14%) |
Apr 23, 2021 | 138.37 | 139.67 | 136.55 | 139.14 | 235,842 | +2.13(+1.56%) |
Apr 22, 2021 | 136.90 | 137.55 | 134.55 | 137.01 | 280,938 | -0.39(-0.29%) |
Apr 21, 2021 | 138.18 | 139.18 | 136.21 | 137.40 | 229,166 | -0.60(-0.43%) |
Apr 20, 2021 | 139.55 | 140.16 | 136.84 | 138.00 | 316,851 | -1.46(-1.04%) |
Apr 19, 2021 | 140.80 | 141.13 | 138.77 | 139.46 | 226,676 | -0.91(-0.65%) |
Apr 16, 2021 | 139.87 | 141.22 | 138.12 | 140.37 | 203,488 | +1.39(+1.00%) |
Apr 15, 2021 | 137.84 | 139.28 | 136.80 | 138.99 | 249,693 | +1.76(+1.28%) |
Apr 14, 2021 | 138.44 | 140.92 | 137.00 | 137.23 | 262,368 | -1.70(-1.22%) |
Apr 13, 2021 | 141.49 | 142.43 | 138.44 | 138.93 | 240,389 | -2.40(-1.70%) |
Apr 12, 2021 | 142.20 | 143.38 | 140.65 | 141.32 | 203,621 | +0.02(+0.01%) |
Apr 09, 2021 | 140.57 | 142.88 | 140.00 | 141.31 | 153,735 | +0.25(+0.17%) |
Apr 08, 2021 | 142.49 | 143.04 | 139.26 | 141.06 | 266,525 | -0.56(-0.40%) |
Apr 07, 2021 | 140.95 | 141.77 | 138.85 | 141.62 | 173,783 | +0.09(+0.06%) |
Apr 06, 2021 | 141.82 | 142.92 | 140.27 | 141.53 | 214,825 | +0.06(+0.04%) |
Apr 05, 2021 | 144.10 | 144.10 | 139.20 | 141.47 | 345,738 | -1.48(-1.04%) |