Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 146.99 | 151.34 | 146.73 | 150.99 | 232,115 | +3.50(+2.37%) |
Jun 29, 2021 | 149.97 | 151.05 | 147.19 | 147.49 | 142,620 | -2.19(-1.46%) |
Jun 28, 2021 | 154.66 | 154.66 | 148.59 | 149.68 | 360,950 | -4.89(-3.16%) |
Jun 25, 2021 | 151.65 | 156.43 | 150.81 | 154.57 | 497,294 | +3.92(+2.60%) |
Jun 24, 2021 | 150.94 | 151.48 | 148.02 | 150.65 | 214,936 | -0.16(-0.10%) |
Jun 23, 2021 | 149.53 | 152.04 | 146.46 | 150.81 | 176,438 | +2.11(+1.42%) |
Jun 22, 2021 | 146.34 | 149.03 | 144.34 | 148.69 | 154,907 | +2.41(+1.65%) |
Jun 21, 2021 | 141.42 | 148.32 | 141.42 | 146.28 | 174,250 | +5.46(+3.87%) |
Jun 18, 2021 | 141.76 | 145.68 | 139.82 | 140.82 | 263,062 | -4.76(-3.27%) |
Jun 17, 2021 | 152.85 | 152.85 | 144.57 | 145.59 | 288,429 | -7.07(-4.63%) |
Jun 16, 2021 | 151.20 | 153.19 | 148.72 | 152.65 | 154,880 | +0.76(+0.50%) |
Jun 15, 2021 | 149.85 | 152.52 | 146.74 | 151.89 | 123,514 | +3.17(+2.13%) |
Jun 14, 2021 | 155.26 | 155.26 | 148.13 | 148.72 | 129,153 | -6.54(-4.21%) |
Jun 11, 2021 | 152.29 | 155.30 | 151.96 | 155.26 | 162,714 | +4.96(+3.30%) |
Jun 10, 2021 | 154.61 | 154.61 | 149.95 | 150.31 | 97,850 | -2.89(-1.88%) |
Jun 09, 2021 | 155.49 | 155.49 | 152.14 | 153.19 | 109,499 | -1.88(-1.21%) |
Jun 08, 2021 | 153.58 | 156.70 | 151.69 | 155.07 | 127,224 | +1.89(+1.23%) |
Jun 07, 2021 | 156.81 | 158.36 | 151.84 | 153.18 | 141,899 | -3.51(-2.24%) |
Jun 04, 2021 | 160.27 | 160.27 | 155.34 | 156.69 | 172,703 | -2.35(-1.48%) |
Jun 03, 2021 | 158.97 | 160.21 | 156.66 | 159.04 | 83,565 | -0.82(-0.51%) |
Jun 02, 2021 | 165.19 | 165.56 | 159.04 | 159.86 | 261,440 | -4.87(-2.96%) |
Jun 01, 2021 | 157.46 | 165.32 | 155.46 | 164.73 | 351,766 | +8.80(+5.64%) |
May 28, 2021 | 160.06 | 160.06 | 153.79 | 155.93 | 262,179 | -1.71(-1.09%) |
May 27, 2021 | 160.07 | 160.07 | 157.10 | 157.64 | 322,032 | +0.30(+0.19%) |
May 26, 2021 | 159.13 | 159.58 | 156.49 | 157.34 | 167,175 | +0.34(+0.22%) |
May 25, 2021 | 161.88 | 164.59 | 156.96 | 157.00 | 126,583 | -3.40(-2.12%) |
May 24, 2021 | 158.57 | 161.09 | 157.30 | 160.39 | 88,356 | +1.94(+1.23%) |
May 21, 2021 | 158.91 | 161.97 | 156.63 | 158.45 | 191,294 | +3.94(+2.55%) |
May 20, 2021 | 157.88 | 159.68 | 153.61 | 154.51 | 116,963 | -3.26(-2.07%) |
May 19, 2021 | 158.52 | 159.01 | 155.41 | 157.77 | 132,191 | -5.47(-3.35%) |
May 18, 2021 | 166.63 | 167.35 | 163.12 | 163.24 | 134,082 | -3.21(-1.93%) |
May 17, 2021 | 162.10 | 166.91 | 161.68 | 166.45 | 127,822 | +3.36(+2.06%) |
May 14, 2021 | 158.74 | 164.12 | 157.14 | 163.09 | 99,982 | +6.19(+3.94%) |
May 13, 2021 | 153.72 | 158.36 | 152.47 | 156.91 | 113,348 | +3.94(+2.58%) |
May 12, 2021 | 158.90 | 160.55 | 151.62 | 152.97 | 157,674 | -6.18(-3.88%) |
May 11, 2021 | 158.66 | 160.02 | 153.85 | 159.14 | 78,171 | -2.97(-1.83%) |
May 10, 2021 | 164.72 | 165.64 | 161.26 | 162.11 | 124,374 | -3.29(-1.99%) |
May 07, 2021 | 168.87 | 170.43 | 164.76 | 165.40 | 132,560 | -5.26(-3.08%) |
May 06, 2021 | 167.26 | 170.75 | 162.69 | 170.66 | 142,124 | +4.45(+2.68%) |
May 05, 2021 | 167.63 | 169.91 | 165.20 | 166.21 | 147,214 | +0.62(+0.38%) |
May 04, 2021 | 162.84 | 165.91 | 158.34 | 165.58 | 71,891 | +2.50(+1.53%) |
May 03, 2021 | 163.38 | 167.87 | 162.15 | 163.09 | 188,515 | +2.91(+1.82%) |
Apr 30, 2021 | 164.65 | 165.76 | 159.76 | 160.18 | 244,532 | -4.34(-2.64%) |
Apr 29, 2021 | 167.12 | 169.02 | 158.83 | 164.52 | 139,447 | -0.47(-0.28%) |
Apr 28, 2021 | 161.41 | 165.50 | 161.40 | 164.99 | 81,265 | +3.23(+2.00%) |
Apr 27, 2021 | 160.96 | 164.98 | 160.28 | 161.76 | 87,738 | +1.69(+1.05%) |
Apr 26, 2021 | 159.04 | 163.65 | 159.04 | 160.07 | 71,899 | +1.44(+0.91%) |
Apr 23, 2021 | 155.20 | 160.25 | 151.25 | 158.63 | 163,158 | +4.99(+3.25%) |
Apr 22, 2021 | 158.53 | 159.78 | 153.09 | 153.64 | 118,270 | -4.21(-2.66%) |
Apr 21, 2021 | 154.47 | 159.55 | 154.47 | 157.84 | 118,296 | +2.67(+1.72%) |
Apr 20, 2021 | 162.22 | 163.67 | 151.48 | 155.17 | 304,376 | -6.50(-4.02%) |
Apr 19, 2021 | 161.00 | 162.48 | 157.30 | 161.67 | 117,994 | -0.06(-0.04%) |
Apr 16, 2021 | 161.97 | 164.55 | 158.57 | 161.73 | 107,200 | +1.33(+0.83%) |
Apr 15, 2021 | 161.88 | 161.88 | 157.06 | 160.40 | 80,963 | -0.58(-0.36%) |
Apr 14, 2021 | 156.43 | 161.90 | 155.79 | 160.98 | 78,184 | +5.37(+3.45%) |
Apr 13, 2021 | 160.71 | 161.81 | 154.33 | 155.61 | 87,440 | -4.44(-2.77%) |
Apr 12, 2021 | 159.47 | 160.39 | 157.51 | 160.05 | 50,171 | +0.58(+0.36%) |
Apr 09, 2021 | 154.12 | 159.68 | 153.85 | 159.47 | 122,881 | +6.23(+4.07%) |
Apr 08, 2021 | 149.99 | 153.36 | 148.98 | 153.24 | 101,504 | +2.91(+1.93%) |
Apr 07, 2021 | 152.25 | 152.40 | 148.31 | 150.33 | 111,811 | -2.05(-1.34%) |
Apr 06, 2021 | 152.13 | 154.76 | 151.24 | 152.38 | 79,235 | -1.32(-0.86%) |
Apr 05, 2021 | 155.20 | 155.57 | 151.60 | 153.70 | 88,563 | +0.87(+0.57%) |