Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 157.56 | 158.55 | 156.79 | 157.33 | 1,172,889 | -0.97(-0.61%) |
Jun 29, 2021 | 155.25 | 158.75 | 154.77 | 158.30 | 1,326,107 | +3.60(+2.33%) |
Jun 28, 2021 | 155.18 | 155.63 | 152.41 | 154.70 | 1,439,090 | -1.07(-0.69%) |
Jun 25, 2021 | 155.00 | 156.00 | 154.41 | 155.77 | 2,789,505 | +0.64(+0.41%) |
Jun 24, 2021 | 155.61 | 156.89 | 154.51 | 155.13 | 1,071,498 | +2.38(+1.56%) |
Jun 23, 2021 | 151.74 | 153.72 | 151.34 | 152.75 | 724,444 | +1.11(+0.73%) |
Jun 22, 2021 | 150.92 | 152.00 | 150.14 | 151.64 | 1,252,464 | +1.20(+0.80%) |
Jun 21, 2021 | 149.00 | 151.50 | 148.03 | 150.44 | 1,662,046 | +3.17(+2.15%) |
Jun 18, 2021 | 148.73 | 149.83 | 146.63 | 147.27 | 1,869,779 | -4.09(-2.70%) |
Jun 17, 2021 | 154.00 | 155.71 | 149.55 | 151.36 | 1,989,425 | -3.01(-1.95%) |
Jun 16, 2021 | 156.50 | 157.47 | 153.72 | 154.37 | 1,839,788 | -2.63(-1.68%) |
Jun 15, 2021 | 157.30 | 157.56 | 156.40 | 157.00 | 1,200,647 | -0.47(-0.30%) |
Jun 14, 2021 | 156.46 | 157.58 | 155.00 | 157.47 | 940,457 | +0.71(+0.45%) |
Jun 11, 2021 | 156.14 | 157.24 | 155.32 | 156.76 | 889,081 | +1.22(+0.78%) |
Jun 10, 2021 | 159.61 | 159.75 | 155.07 | 155.54 | 1,170,939 | -2.79(-1.76%) |
Jun 09, 2021 | 159.00 | 159.31 | 157.60 | 158.33 | 1,327,769 | -0.94(-0.59%) |
Jun 08, 2021 | 157.25 | 159.62 | 155.88 | 159.27 | 912,308 | +2.02(+1.28%) |
Jun 07, 2021 | 160.00 | 160.00 | 156.03 | 157.25 | 1,093,224 | -2.50(-1.56%) |
Jun 04, 2021 | 157.00 | 159.89 | 156.70 | 159.75 | 1,614,231 | +3.76(+2.41%) |
Jun 03, 2021 | 154.62 | 158.31 | 153.60 | 155.99 | 1,869,628 | +0.99(+0.64%) |
Jun 02, 2021 | 155.00 | 155.35 | 152.11 | 155.00 | 2,014,528 | +0.09(+0.06%) |
Jun 01, 2021 | 152.22 | 155.75 | 151.21 | 154.91 | 1,375,792 | +4.49(+2.98%) |
May 28, 2021 | 150.52 | 151.56 | 148.23 | 150.42 | 1,279,269 | -0.47(-0.31%) |
May 27, 2021 | 145.68 | 151.95 | 144.75 | 150.89 | 2,409,277 | +7.51(+5.24%) |
May 26, 2021 | 141.87 | 143.85 | 141.52 | 143.38 | 868,346 | +1.52(+1.07%) |
May 25, 2021 | 141.79 | 143.78 | 141.18 | 141.86 | 858,345 | +0.40(+0.28%) |
May 24, 2021 | 141.60 | 142.53 | 140.09 | 141.46 | 823,273 | +1.00(+0.71%) |
May 21, 2021 | 138.56 | 141.28 | 138.16 | 140.46 | 1,351,233 | +3.15(+2.29%) |
May 20, 2021 | 138.16 | 138.66 | 136.33 | 137.31 | 1,066,327 | +0.39(+0.28%) |
May 19, 2021 | 135.00 | 137.41 | 134.07 | 136.92 | 1,169,250 | -0.41(-0.30%) |
May 18, 2021 | 140.00 | 140.82 | 137.16 | 137.33 | 1,057,429 | -1.71(-1.23%) |
May 17, 2021 | 138.19 | 139.66 | 136.78 | 139.04 | 844,954 | -0.14(-0.10%) |
May 14, 2021 | 138.40 | 139.88 | 136.32 | 139.18 | 753,344 | +2.25(+1.64%) |
May 13, 2021 | 135.49 | 138.99 | 134.18 | 136.93 | 1,420,638 | +2.56(+1.91%) |
May 12, 2021 | 139.43 | 141.40 | 133.45 | 134.37 | 1,362,472 | -6.26(-4.45%) |
May 11, 2021 | 140.66 | 141.94 | 137.57 | 140.63 | 1,833,004 | -3.15(-2.19%) |
May 10, 2021 | 147.94 | 148.19 | 143.78 | 143.78 | 1,308,642 | -4.99(-3.35%) |
May 07, 2021 | 142.11 | 148.89 | 141.82 | 148.77 | 1,451,327 | +7.31(+5.17%) |
May 06, 2021 | 140.50 | 143.92 | 137.09 | 141.46 | 1,676,296 | -1.46(-1.02%) |
May 05, 2021 | 141.85 | 143.88 | 140.14 | 142.92 | 1,357,012 | +3.18(+2.28%) |
May 04, 2021 | 141.33 | 142.39 | 138.15 | 139.74 | 2,103,429 | -3.70(-2.58%) |
May 03, 2021 | 145.05 | 145.94 | 143.06 | 143.44 | 1,612,907 | -0.45(-0.31%) |
Apr 30, 2021 | 143.55 | 146.29 | 142.69 | 143.89 | 1,692,300 | -0.65(-0.45%) |
Apr 29, 2021 | 147.45 | 148.08 | 143.30 | 144.54 | 1,351,219 | -2.38(-1.62%) |
Apr 28, 2021 | 145.78 | 147.50 | 145.11 | 146.92 | 1,030,266 | +0.21(+0.14%) |
Apr 27, 2021 | 145.78 | 147.86 | 145.02 | 146.71 | 1,019,807 | +1.51(+1.04%) |
Apr 26, 2021 | 145.75 | 147.00 | 144.43 | 145.20 | 941,478 | +0.31(+0.21%) |
Apr 23, 2021 | 140.71 | 145.77 | 139.19 | 144.89 | 1,597,000 | +5.96(+4.29%) |
Apr 22, 2021 | 139.80 | 140.63 | 137.49 | 138.93 | 984,662 | -0.25(-0.18%) |
Apr 21, 2021 | 134.76 | 139.48 | 133.55 | 139.18 | 1,073,597 | +4.14(+3.07%) |
Apr 20, 2021 | 140.00 | 140.16 | 133.67 | 135.04 | 1,628,153 | -5.28(-3.76%) |
Apr 19, 2021 | 141.00 | 141.17 | 139.28 | 140.32 | 1,346,524 | -0.73(-0.52%) |
Apr 16, 2021 | 143.87 | 145.25 | 140.88 | 141.05 | 1,572,700 | -0.79(-0.56%) |
Apr 15, 2021 | 142.48 | 142.82 | 139.68 | 141.84 | 1,272,594 | -0.41(-0.29%) |
Apr 14, 2021 | 141.82 | 145.04 | 141.30 | 142.25 | 1,044,928 | +1.05(+0.74%) |
Apr 13, 2021 | 143.60 | 144.14 | 139.64 | 141.20 | 1,249,638 | -1.95(-1.36%) |
Apr 12, 2021 | 142.92 | 143.60 | 141.61 | 143.15 | 895,221 | +0.72(+0.51%) |
Apr 09, 2021 | 140.44 | 142.51 | 139.96 | 142.43 | 929,200 | +2.28(+1.63%) |
Apr 08, 2021 | 139.98 | 141.22 | 138.09 | 140.15 | 1,321,009 | -0.56(-0.40%) |
Apr 07, 2021 | 143.55 | 144.77 | 140.09 | 140.71 | 1,189,678 | -3.57(-2.47%) |
Apr 06, 2021 | 142.61 | 145.43 | 142.02 | 144.28 | 1,593,261 | +2.27(+1.60%) |
Apr 05, 2021 | 142.00 | 144.02 | 141.48 | 142.01 | 1,203,254 | +1.27(+0.90%) |