Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 150.33 | 151.12 | 148.78 | 149.66 | 326,271 | -1.20(-0.80%) |
Jun 29, 2021 | 150.42 | 151.21 | 148.97 | 150.86 | 255,840 | +0.44(+0.30%) |
Jun 28, 2021 | 151.70 | 152.81 | 149.40 | 150.42 | 220,922 | -1.69(-1.11%) |
Jun 25, 2021 | 150.66 | 153.11 | 149.83 | 152.10 | 468,241 | +1.84(+1.22%) |
Jun 24, 2021 | 149.41 | 150.44 | 147.80 | 150.26 | 327,894 | +1.00(+0.67%) |
Jun 23, 2021 | 150.50 | 150.79 | 148.53 | 149.26 | 238,573 | -0.67(-0.45%) |
Jun 22, 2021 | 150.06 | 150.89 | 148.84 | 149.93 | 201,053 | +0.21(+0.14%) |
Jun 21, 2021 | 147.69 | 149.93 | 147.56 | 149.72 | 192,541 | +2.94(+2.00%) |
Jun 18, 2021 | 148.14 | 149.04 | 146.72 | 146.79 | 343,820 | -2.48(-1.66%) |
Jun 17, 2021 | 151.67 | 151.81 | 148.16 | 149.27 | 341,124 | -2.15(-1.42%) |
Jun 16, 2021 | 153.29 | 153.29 | 150.67 | 151.42 | 243,834 | -2.05(-1.33%) |
Jun 15, 2021 | 151.53 | 154.31 | 151.24 | 153.47 | 273,623 | +2.12(+1.40%) |
Jun 14, 2021 | 153.12 | 153.17 | 150.69 | 151.34 | 306,885 | -1.00(-0.65%) |
Jun 11, 2021 | 150.62 | 152.76 | 150.62 | 152.34 | 242,824 | +1.96(+1.30%) |
Jun 10, 2021 | 153.69 | 157.58 | 150.19 | 150.38 | 333,546 | -3.03(-1.98%) |
Jun 09, 2021 | 154.81 | 155.02 | 152.99 | 153.41 | 287,706 | -1.29(-0.83%) |
Jun 08, 2021 | 152.60 | 154.84 | 151.60 | 154.70 | 222,765 | +1.94(+1.27%) |
Jun 07, 2021 | 152.66 | 153.81 | 150.34 | 152.75 | 452,499 | +0.47(+0.31%) |
Jun 04, 2021 | 153.13 | 154.53 | 148.56 | 152.28 | 338,773 | -1.47(-0.95%) |
Jun 03, 2021 | 156.27 | 156.71 | 152.86 | 153.75 | 512,385 | -2.71(-1.73%) |
Jun 02, 2021 | 160.83 | 161.65 | 156.29 | 156.46 | 295,463 | -4.05(-2.53%) |
Jun 01, 2021 | 162.04 | 164.06 | 159.71 | 160.51 | 288,697 | -0.97(-0.60%) |
May 28, 2021 | 159.30 | 161.84 | 158.18 | 161.48 | 227,527 | +1.31(+0.82%) |
May 27, 2021 | 159.04 | 161.19 | 159.04 | 160.17 | 210,547 | +1.36(+0.86%) |
May 26, 2021 | 155.84 | 159.01 | 154.30 | 158.81 | 388,929 | +2.51(+1.61%) |
May 25, 2021 | 159.43 | 160.56 | 156.21 | 156.30 | 181,786 | -2.97(-1.87%) |
May 24, 2021 | 159.03 | 160.04 | 157.78 | 159.27 | 184,587 | +0.90(+0.57%) |
May 21, 2021 | 159.58 | 160.65 | 158.70 | 158.37 | 247,738 | -1.00(-0.63%) |
May 20, 2021 | 163.44 | 164.92 | 159.20 | 159.38 | 304,554 | -3.77(-2.31%) |
May 19, 2021 | 161.56 | 163.23 | 159.75 | 163.15 | 243,457 | -0.26(-0.16%) |
May 18, 2021 | 165.52 | 166.95 | 163.41 | 163.41 | 180,687 | -1.95(-1.18%) |
May 17, 2021 | 165.29 | 165.86 | 164.07 | 165.36 | 118,695 | -0.49(-0.30%) |
May 14, 2021 | 165.21 | 166.92 | 164.80 | 165.85 | 163,066 | +1.16(+0.70%) |
May 13, 2021 | 162.66 | 165.80 | 162.66 | 164.70 | 289,201 | +2.33(+1.44%) |
May 12, 2021 | 166.83 | 166.92 | 162.35 | 162.37 | 279,519 | -4.81(-2.88%) |
May 11, 2021 | 165.05 | 168.51 | 164.32 | 167.18 | 285,477 | -3.79(-2.22%) |
May 10, 2021 | 169.81 | 172.97 | 169.57 | 170.97 | 246,895 | +2.10(+1.25%) |
May 07, 2021 | 165.53 | 169.04 | 164.96 | 168.87 | 324,670 | +2.44(+1.47%) |
May 06, 2021 | 168.09 | 168.87 | 164.95 | 166.42 | 253,715 | -1.20(-0.72%) |
May 05, 2021 | 169.03 | 169.14 | 166.07 | 167.62 | 208,014 | -1.32(-0.78%) |
May 04, 2021 | 165.80 | 169.40 | 164.89 | 168.94 | 249,449 | +2.76(+1.66%) |
May 03, 2021 | 164.09 | 167.40 | 163.51 | 166.18 | 208,654 | +3.21(+1.97%) |
Apr 30, 2021 | 161.90 | 164.23 | 161.11 | 162.97 | 284,680 | +1.05(+0.65%) |
Apr 29, 2021 | 160.61 | 163.19 | 159.96 | 161.92 | 208,424 | +2.30(+1.44%) |
Apr 28, 2021 | 162.95 | 162.96 | 158.71 | 159.62 | 348,923 | -2.62(-1.62%) |
Apr 27, 2021 | 159.73 | 162.43 | 159.73 | 162.24 | 319,491 | +2.03(+1.27%) |
Apr 26, 2021 | 162.91 | 163.21 | 159.45 | 160.21 | 566,089 | -2.24(-1.38%) |
Apr 23, 2021 | 160.26 | 164.14 | 159.95 | 162.45 | 421,893 | +2.53(+1.58%) |
Apr 22, 2021 | 169.02 | 169.80 | 159.08 | 159.93 | 825,564 | -3.77(-2.30%) |
Apr 21, 2021 | 165.56 | 167.32 | 163.64 | 163.69 | 561,424 | -1.84(-1.11%) |
Apr 20, 2021 | 166.22 | 168.16 | 163.97 | 165.53 | 249,653 | -0.02(-0.01%) |
Apr 19, 2021 | 166.99 | 167.22 | 163.93 | 165.54 | 275,183 | -0.73(-0.44%) |
Apr 16, 2021 | 165.33 | 166.59 | 164.58 | 166.27 | 207,299 | +1.71(+1.04%) |
Apr 15, 2021 | 163.95 | 169.79 | 163.65 | 164.56 | 182,089 | +1.04(+0.64%) |
Apr 14, 2021 | 163.07 | 164.01 | 161.79 | 163.52 | 243,518 | +0.78(+0.48%) |
Apr 13, 2021 | 163.47 | 168.04 | 161.53 | 162.74 | 184,050 | -0.71(-0.43%) |
Apr 12, 2021 | 160.50 | 163.78 | 159.99 | 163.44 | 219,274 | +3.18(+1.98%) |
Apr 09, 2021 | 160.02 | 162.04 | 158.69 | 160.27 | 194,931 | +0.63(+0.40%) |
Apr 08, 2021 | 158.92 | 160.06 | 158.31 | 159.63 | 206,229 | +0.74(+0.46%) |
Apr 07, 2021 | 159.78 | 163.87 | 157.95 | 158.90 | 235,159 | -0.63(-0.40%) |
Apr 06, 2021 | 160.47 | 161.85 | 158.58 | 159.53 | 226,963 | -1.11(-0.69%) |
Apr 05, 2021 | 159.82 | 161.28 | 159.08 | 160.64 | 167,901 | +2.00(+1.26%) |