Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 140.75 | 144.33 | 140.75 | 143.65 | 339,199 | +2.05(+1.44%) |
Jun 29, 2021 | 142.56 | 144.67 | 141.18 | 141.61 | 410,191 | +0.01(+0.01%) |
Jun 28, 2021 | 146.06 | 146.27 | 140.99 | 141.60 | 425,660 | -4.32(-2.96%) |
Jun 25, 2021 | 146.71 | 147.55 | 145.47 | 145.92 | 651,155 | +0.35(+0.24%) |
Jun 24, 2021 | 144.85 | 147.16 | 143.47 | 145.57 | 333,879 | +1.65(+1.14%) |
Jun 23, 2021 | 144.45 | 146.89 | 143.79 | 143.92 | 358,748 | +0.39(+0.27%) |
Jun 22, 2021 | 145.87 | 145.87 | 143.25 | 143.53 | 484,404 | -2.60(-1.78%) |
Jun 21, 2021 | 144.80 | 146.64 | 143.79 | 146.13 | 566,877 | +3.28(+2.29%) |
Jun 18, 2021 | 143.30 | 146.66 | 142.60 | 142.85 | 843,805 | -4.46(-3.02%) |
Jun 17, 2021 | 154.28 | 154.28 | 146.07 | 147.31 | 538,643 | -7.11(-4.60%) |
Jun 16, 2021 | 157.66 | 157.66 | 153.52 | 154.42 | 539,927 | -3.12(-1.98%) |
Jun 15, 2021 | 158.78 | 158.91 | 155.63 | 157.54 | 469,949 | -1.77(-1.11%) |
Jun 14, 2021 | 164.32 | 164.32 | 158.22 | 159.31 | 393,365 | -5.64(-3.42%) |
Jun 11, 2021 | 165.65 | 166.60 | 163.39 | 164.95 | 216,558 | +0.48(+0.29%) |
Jun 10, 2021 | 167.32 | 167.32 | 163.77 | 164.47 | 469,451 | -0.48(-0.29%) |
Jun 09, 2021 | 164.47 | 165.93 | 163.57 | 164.94 | 430,574 | -0.43(-0.26%) |
Jun 08, 2021 | 159.31 | 166.04 | 159.18 | 165.37 | 472,108 | +5.90(+3.70%) |
Jun 07, 2021 | 161.59 | 161.75 | 157.48 | 159.47 | 294,491 | -2.80(-1.72%) |
Jun 04, 2021 | 162.31 | 163.49 | 160.41 | 162.27 | 243,100 | +0.92(+0.57%) |
Jun 03, 2021 | 160.22 | 161.74 | 158.18 | 161.34 | 502,484 | +0.41(+0.25%) |
Jun 02, 2021 | 164.56 | 164.56 | 159.74 | 160.93 | 343,224 | -3.17(-1.93%) |
Jun 01, 2021 | 162.25 | 164.23 | 161.25 | 164.10 | 385,893 | +4.10(+2.56%) |
May 28, 2021 | 159.52 | 160.33 | 157.61 | 160.00 | 201,229 | -0.23(-0.14%) |
May 27, 2021 | 161.21 | 162.22 | 159.97 | 160.23 | 447,157 | +2.43(+1.54%) |
May 26, 2021 | 156.44 | 158.03 | 155.94 | 157.80 | 385,622 | +1.15(+0.73%) |
May 25, 2021 | 159.91 | 160.80 | 156.49 | 156.66 | 410,492 | -2.85(-1.79%) |
May 24, 2021 | 157.86 | 160.63 | 156.32 | 159.51 | 377,537 | +2.20(+1.40%) |
May 21, 2021 | 158.83 | 159.84 | 155.92 | 157.31 | 478,188 | +0.32(+0.21%) |
May 20, 2021 | 156.89 | 158.02 | 155.21 | 156.99 | 445,480 | -0.76(-0.48%) |
May 19, 2021 | 156.12 | 157.99 | 152.99 | 157.75 | 382,023 | -1.35(-0.85%) |
May 18, 2021 | 161.71 | 162.69 | 158.95 | 159.09 | 323,574 | -2.65(-1.64%) |
May 17, 2021 | 161.59 | 162.35 | 158.31 | 161.74 | 575,260 | +0.04(+0.02%) |
May 14, 2021 | 164.19 | 164.68 | 160.79 | 161.70 | 499,492 | -1.78(-1.09%) |
May 13, 2021 | 159.96 | 165.32 | 159.50 | 163.48 | 456,863 | +4.37(+2.75%) |
May 12, 2021 | 166.70 | 167.34 | 157.80 | 159.11 | 516,048 | -8.20(-4.90%) |
May 11, 2021 | 164.51 | 168.31 | 163.65 | 167.31 | 508,363 | +0.76(+0.46%) |
May 10, 2021 | 170.78 | 171.79 | 166.20 | 166.55 | 536,202 | -1.48(-0.88%) |
May 07, 2021 | 166.37 | 168.58 | 162.88 | 168.03 | 305,690 | +2.13(+1.29%) |
May 06, 2021 | 163.57 | 165.91 | 161.51 | 165.90 | 370,624 | +3.50(+2.15%) |
May 05, 2021 | 161.04 | 163.27 | 158.81 | 162.40 | 409,422 | +2.32(+1.45%) |
May 04, 2021 | 155.20 | 161.02 | 155.20 | 160.08 | 396,409 | +4.08(+2.61%) |
May 03, 2021 | 154.58 | 157.22 | 153.66 | 156.00 | 319,000 | +4.02(+2.65%) |
Apr 30, 2021 | 152.94 | 155.11 | 151.61 | 151.98 | 350,297 | -3.14(-2.02%) |
Apr 29, 2021 | 154.85 | 156.35 | 152.14 | 155.12 | 478,377 | +1.42(+0.93%) |
Apr 28, 2021 | 151.21 | 154.73 | 150.96 | 153.70 | 283,739 | +1.99(+1.31%) |
Apr 27, 2021 | 150.84 | 151.97 | 149.33 | 151.71 | 354,262 | +0.20(+0.13%) |
Apr 26, 2021 | 150.59 | 152.52 | 150.18 | 151.51 | 619,003 | +2.20(+1.47%) |
Apr 23, 2021 | 148.51 | 149.94 | 147.33 | 149.31 | 310,320 | +2.21(+1.50%) |
Apr 22, 2021 | 149.87 | 149.96 | 144.48 | 147.10 | 354,269 | +0.04(+0.03%) |
Apr 21, 2021 | 144.06 | 147.71 | 143.49 | 147.06 | 414,812 | +2.15(+1.49%) |
Apr 20, 2021 | 147.72 | 147.90 | 144.20 | 144.91 | 362,126 | -2.32(-1.58%) |
Apr 19, 2021 | 147.42 | 148.72 | 145.32 | 147.23 | 297,095 | -0.67(-0.46%) |
Apr 16, 2021 | 149.14 | 149.27 | 146.89 | 147.91 | 315,067 | +0.87(+0.59%) |
Apr 15, 2021 | 148.57 | 148.57 | 146.15 | 147.03 | 308,528 | -0.43(-0.29%) |
Apr 14, 2021 | 147.24 | 149.74 | 146.77 | 147.46 | 324,712 | +1.18(+0.80%) |
Apr 13, 2021 | 148.42 | 148.57 | 144.72 | 146.28 | 260,009 | -2.17(-1.46%) |
Apr 12, 2021 | 147.08 | 148.91 | 146.65 | 148.46 | 268,331 | +2.21(+1.51%) |
Apr 09, 2021 | 145.90 | 148.14 | 145.62 | 146.25 | 375,085 | -0.02(-0.01%) |
Apr 08, 2021 | 145.96 | 146.80 | 143.97 | 146.26 | 393,626 | -0.24(-0.16%) |
Apr 07, 2021 | 147.37 | 147.94 | 145.55 | 146.50 | 292,421 | -0.31(-0.21%) |
Apr 06, 2021 | 148.65 | 149.79 | 145.74 | 146.81 | 482,316 | -1.98(-1.33%) |
Apr 05, 2021 | 149.91 | 150.76 | 147.90 | 148.80 | 385,328 | +1.23(+0.84%) |