Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 142.80 | 143.21 | 140.25 | 141.20 | 72,211 | -1.76(-1.23%) |
Jun 29, 2021 | 144.86 | 145.00 | 142.74 | 142.96 | 87,364 | -1.37(-0.95%) |
Jun 28, 2021 | 145.82 | 148.76 | 142.29 | 144.33 | 111,530 | -0.58(-0.40%) |
Jun 25, 2021 | 147.95 | 148.87 | 144.25 | 144.91 | 353,331 | -2.18(-1.48%) |
Jun 24, 2021 | 147.90 | 150.78 | 145.36 | 147.09 | 92,601 | -0.36(-0.24%) |
Jun 23, 2021 | 146.83 | 148.53 | 146.61 | 147.45 | 90,286 | +0.22(+0.15%) |
Jun 22, 2021 | 143.75 | 147.58 | 143.75 | 147.23 | 91,493 | +3.48(+2.42%) |
Jun 21, 2021 | 139.96 | 145.02 | 138.51 | 143.75 | 152,992 | +3.27(+2.33%) |
Jun 18, 2021 | 140.59 | 143.07 | 138.68 | 140.48 | 248,660 | -0.56(-0.40%) |
Jun 17, 2021 | 135.01 | 141.51 | 135.01 | 141.04 | 176,647 | +5.06(+3.72%) |
Jun 16, 2021 | 133.80 | 137.37 | 132.93 | 135.98 | 76,752 | +2.86(+2.15%) |
Jun 15, 2021 | 140.65 | 141.47 | 132.28 | 133.12 | 182,270 | -8.72(-6.15%) |
Jun 14, 2021 | 142.66 | 145.48 | 141.26 | 141.84 | 125,147 | -1.43(-1.00%) |
Jun 11, 2021 | 140.83 | 143.28 | 140.57 | 143.27 | 76,984 | +2.85(+2.03%) |
Jun 10, 2021 | 138.62 | 141.37 | 138.62 | 140.42 | 61,137 | +1.84(+1.33%) |
Jun 09, 2021 | 140.75 | 142.41 | 138.20 | 138.58 | 75,541 | -1.73(-1.23%) |
Jun 08, 2021 | 137.30 | 140.53 | 135.81 | 140.31 | 80,368 | +4.07(+2.99%) |
Jun 07, 2021 | 133.36 | 136.47 | 133.36 | 136.24 | 78,824 | +2.12(+1.58%) |
Jun 04, 2021 | 134.59 | 137.13 | 133.65 | 134.12 | 54,130 | +0.47(+0.35%) |
Jun 03, 2021 | 133.99 | 134.68 | 132.00 | 133.65 | 69,999 | -1.27(-0.94%) |
Jun 02, 2021 | 135.09 | 136.66 | 134.06 | 134.92 | 75,789 | -0.19(-0.14%) |
Jun 01, 2021 | 134.60 | 136.27 | 130.59 | 135.11 | 90,423 | +0.22(+0.16%) |
May 28, 2021 | 134.01 | 136.72 | 134.01 | 134.89 | 62,753 | +1.71(+1.28%) |
May 27, 2021 | 134.23 | 136.11 | 131.03 | 133.18 | 90,497 | -1.17(-0.87%) |
May 26, 2021 | 136.54 | 138.92 | 133.53 | 134.35 | 92,311 | -2.23(-1.63%) |
May 25, 2021 | 134.67 | 138.05 | 134.00 | 136.58 | 154,621 | +2.60(+1.94%) |
May 24, 2021 | 132.02 | 134.98 | 132.02 | 133.98 | 68,957 | +2.49(+1.89%) |
May 21, 2021 | 132.66 | 133.74 | 129.47 | 131.49 | 166,775 | +1.33(+1.02%) |
May 20, 2021 | 128.23 | 131.15 | 127.02 | 130.16 | 281,085 | +1.66(+1.29%) |
May 19, 2021 | 124.12 | 129.38 | 122.39 | 128.50 | 105,184 | +3.35(+2.68%) |
May 18, 2021 | 126.84 | 130.57 | 124.93 | 125.15 | 110,606 | -1.10(-0.87%) |
May 17, 2021 | 126.08 | 127.07 | 124.18 | 126.25 | 63,150 | -1.43(-1.12%) |
May 14, 2021 | 124.28 | 129.33 | 124.03 | 127.68 | 101,154 | +3.66(+2.95%) |
May 13, 2021 | 124.49 | 128.06 | 122.85 | 124.02 | 216,829 | +0.85(+0.69%) |
May 12, 2021 | 122.67 | 125.44 | 119.90 | 123.17 | 254,936 | -1.13(-0.91%) |
May 11, 2021 | 117.20 | 129.05 | 110.22 | 124.30 | 451,098 | -3.06(-2.40%) |
May 10, 2021 | 130.23 | 131.94 | 126.85 | 127.36 | 217,999 | -2.88(-2.21%) |
May 07, 2021 | 132.74 | 134.99 | 129.52 | 130.24 | 138,153 | -0.58(-0.44%) |
May 06, 2021 | 130.64 | 132.09 | 124.58 | 130.82 | 136,440 | +0.36(+0.28%) |
May 05, 2021 | 134.76 | 135.33 | 128.53 | 130.46 | 115,467 | -3.45(-2.58%) |
May 04, 2021 | 141.54 | 143.74 | 133.00 | 133.91 | 140,301 | -9.01(-6.30%) |
May 03, 2021 | 144.80 | 146.52 | 142.07 | 142.92 | 143,549 | -1.71(-1.18%) |
Apr 30, 2021 | 146.49 | 146.77 | 143.50 | 144.63 | 156,800 | -2.29(-1.56%) |
Apr 29, 2021 | 149.81 | 149.81 | 145.89 | 146.92 | 120,773 | -2.21(-1.48%) |
Apr 28, 2021 | 148.02 | 149.81 | 146.01 | 149.13 | 61,149 | +0.48(+0.32%) |
Apr 27, 2021 | 147.78 | 148.80 | 145.00 | 148.65 | 105,304 | +1.82(+1.24%) |
Apr 26, 2021 | 147.86 | 148.24 | 146.43 | 146.83 | 74,787 | -0.35(-0.24%) |
Apr 23, 2021 | 148.43 | 148.43 | 145.44 | 147.18 | 81,600 | -0.53(-0.36%) |
Apr 22, 2021 | 147.71 | 149.76 | 145.50 | 147.71 | 73,382 | +0.63(+0.43%) |
Apr 21, 2021 | 146.00 | 148.59 | 144.32 | 147.08 | 194,359 | +0.64(+0.44%) |
Apr 20, 2021 | 145.23 | 148.55 | 144.46 | 146.44 | 120,827 | +1.38(+0.95%) |
Apr 19, 2021 | 145.41 | 145.96 | 142.22 | 145.06 | 67,017 | -1.20(-0.82%) |
Apr 16, 2021 | 147.43 | 147.43 | 144.25 | 146.26 | 122,700 | -0.44(-0.30%) |
Apr 15, 2021 | 146.48 | 148.59 | 144.87 | 146.70 | 103,772 | +1.89(+1.31%) |
Apr 14, 2021 | 144.30 | 148.10 | 142.54 | 144.81 | 134,680 | +0.81(+0.56%) |
Apr 13, 2021 | 143.00 | 145.44 | 142.36 | 144.00 | 121,917 | +1.50(+1.05%) |
Apr 12, 2021 | 142.55 | 143.18 | 138.47 | 142.50 | 127,772 | +0.03(+0.02%) |
Apr 09, 2021 | 141.89 | 144.26 | 138.09 | 142.47 | 144,700 | -0.54(-0.38%) |
Apr 08, 2021 | 144.05 | 145.18 | 141.36 | 143.01 | 490,632 | +1.02(+0.72%) |
Apr 07, 2021 | 142.40 | 143.49 | 140.36 | 141.99 | 87,428 | -0.80(-0.56%) |
Apr 06, 2021 | 141.95 | 145.84 | 140.90 | 142.79 | 97,007 | -0.12(-0.08%) |
Apr 05, 2021 | 144.00 | 144.02 | 139.43 | 142.91 | 85,965 | -0.09(-0.06%) |