Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 158.22 | 158.59 | 157.96 | 158.13 | 34,526 | -0.75(-0.47%) |
Jun 29, 2021 | 158.72 | 158.90 | 158.63 | 158.89 | 11,466 | +0.27(+0.17%) |
Jun 28, 2021 | 158.76 | 158.90 | 158.34 | 158.62 | 16,409 | -0.26(-0.16%) |
Jun 25, 2021 | 158.63 | 158.88 | 158.34 | 158.88 | 8,017 | +0.70(+0.44%) |
Jun 24, 2021 | 158.05 | 158.33 | 158.01 | 158.18 | 6,195 | +1.02(+0.65%) |
Jun 23, 2021 | 157.42 | 157.75 | 157.14 | 157.16 | 7,625 | -0.06(-0.04%) |
Jun 22, 2021 | 156.50 | 157.62 | 156.24 | 157.22 | 18,232 | +0.59(+0.38%) |
Jun 21, 2021 | 155.52 | 156.79 | 155.48 | 156.63 | 11,656 | +1.70(+1.10%) |
Jun 18, 2021 | 155.57 | 155.73 | 154.92 | 154.92 | 14,175 | -2.31(-1.47%) |
Jun 17, 2021 | 156.96 | 157.48 | 156.48 | 157.23 | 13,419 | -0.09(-0.06%) |
Jun 16, 2021 | 158.34 | 158.41 | 156.63 | 157.32 | 12,302 | -0.67(-0.42%) |
Jun 15, 2021 | 158.64 | 158.64 | 157.94 | 157.99 | 19,228 | -0.45(-0.28%) |
Jun 14, 2021 | 158.32 | 158.44 | 157.98 | 158.44 | 12,975 | +0.26(+0.17%) |
Jun 11, 2021 | 158.10 | 158.19 | 157.81 | 158.17 | 6,824 | +0.09(+0.06%) |
Jun 10, 2021 | 157.72 | 158.16 | 157.56 | 158.09 | 7,598 | +0.82(+0.52%) |
Jun 09, 2021 | 157.70 | 157.77 | 157.21 | 157.27 | 16,661 | -0.31(-0.19%) |
Jun 08, 2021 | 157.84 | 157.84 | 157.41 | 157.57 | 10,960 | -0.25(-0.16%) |
Jun 07, 2021 | 157.69 | 157.82 | 157.33 | 157.82 | 21,448 | +0.24(+0.15%) |
Jun 04, 2021 | 157.16 | 157.82 | 157.16 | 157.59 | 27,084 | +1.23(+0.79%) |
Jun 03, 2021 | 156.22 | 156.61 | 155.88 | 156.36 | 10,095 | -0.67(-0.43%) |
Jun 02, 2021 | 157.11 | 157.40 | 156.83 | 157.03 | 12,187 | +0.23(+0.14%) |
Jun 01, 2021 | 157.82 | 157.82 | 156.68 | 156.80 | 13,777 | +0.36(+0.23%) |
May 28, 2021 | 156.52 | 156.85 | 156.44 | 156.44 | 10,806 | +0.40(+0.25%) |
May 27, 2021 | 156.09 | 156.21 | 155.92 | 156.05 | 10,797 | +0.31(+0.20%) |
May 26, 2021 | 155.67 | 155.94 | 155.35 | 155.73 | 8,980 | +0.35(+0.22%) |
May 25, 2021 | 156.12 | 156.12 | 155.32 | 155.38 | 31,681 | -0.15(-0.09%) |
May 24, 2021 | 154.99 | 155.86 | 154.99 | 155.53 | 25,205 | +1.47(+0.95%) |
May 21, 2021 | 154.98 | 155.16 | 153.97 | 154.06 | 45,440 | -0.39(-0.25%) |
May 20, 2021 | 153.13 | 154.67 | 153.13 | 154.45 | 9,221 | +1.67(+1.09%) |
May 19, 2021 | 151.44 | 152.78 | 151.10 | 152.78 | 11,154 | -0.52(-0.34%) |
May 18, 2021 | 154.25 | 154.34 | 153.30 | 153.30 | 8,194 | -0.23(-0.15%) |
May 17, 2021 | 153.32 | 153.72 | 152.95 | 153.53 | 12,568 | -0.22(-0.14%) |
May 14, 2021 | 152.71 | 154.18 | 152.71 | 153.76 | 12,041 | +2.26(+1.49%) |
May 13, 2021 | 150.98 | 151.96 | 150.54 | 151.50 | 11,439 | +1.30(+0.86%) |
May 12, 2021 | 152.17 | 152.23 | 150.09 | 150.20 | 17,516 | -3.24(-2.11%) |
May 11, 2021 | 152.34 | 153.59 | 152.02 | 153.44 | 11,396 | -1.12(-0.72%) |
May 10, 2021 | 156.32 | 156.32 | 154.55 | 154.55 | 44,240 | -1.72(-1.10%) |
May 07, 2021 | 155.17 | 156.41 | 155.15 | 156.27 | 17,323 | +1.75(+1.13%) |
May 06, 2021 | 153.57 | 154.82 | 153.34 | 154.52 | 10,709 | +0.91(+0.59%) |
May 05, 2021 | 153.77 | 154.06 | 153.07 | 153.62 | 21,899 | +0.83(+0.55%) |
May 04, 2021 | 153.44 | 153.44 | 151.82 | 152.78 | 12,835 | -1.58(-1.02%) |
May 03, 2021 | 154.69 | 154.88 | 154.32 | 154.36 | 14,129 | +0.26(+0.17%) |
Apr 30, 2021 | 154.45 | 154.52 | 153.54 | 154.10 | 76,012 | -1.13(-0.73%) |
Apr 29, 2021 | 155.76 | 155.76 | 154.21 | 155.23 | 16,189 | +0.47(+0.30%) |
Apr 28, 2021 | 154.80 | 155.18 | 154.71 | 154.76 | 14,715 | +0.30(+0.19%) |
Apr 27, 2021 | 154.61 | 154.82 | 154.26 | 154.47 | 10,849 | -0.44(-0.29%) |
Apr 26, 2021 | 154.73 | 155.00 | 154.56 | 154.91 | 40,080 | +0.35(+0.23%) |
Apr 23, 2021 | 153.27 | 154.65 | 153.27 | 154.56 | 82,566 | +1.73(+1.13%) |
Apr 22, 2021 | 153.54 | 154.16 | 152.80 | 152.83 | 13,074 | -0.81(-0.53%) |
Apr 21, 2021 | 152.09 | 153.81 | 152.05 | 153.64 | 10,214 | +1.19(+0.78%) |
Apr 20, 2021 | 153.24 | 153.39 | 152.04 | 152.45 | 24,711 | -1.28(-0.83%) |
Apr 19, 2021 | 154.37 | 154.54 | 153.37 | 153.73 | 12,065 | -0.94(-0.61%) |
Apr 16, 2021 | 154.42 | 154.73 | 154.12 | 154.67 | 14,483 | +0.66(+0.43%) |
Apr 15, 2021 | 153.36 | 154.10 | 153.36 | 154.01 | 8,889 | +1.57(+1.03%) |
Apr 14, 2021 | 153.09 | 153.19 | 152.41 | 152.44 | 10,172 | -0.30(-0.20%) |
Apr 13, 2021 | 152.33 | 152.84 | 152.13 | 152.74 | 9,848 | +0.99(+0.65%) |
Apr 12, 2021 | 151.74 | 152.04 | 151.54 | 151.75 | 12,539 | -0.45(-0.29%) |
Apr 09, 2021 | 151.36 | 152.20 | 151.36 | 152.20 | 7,611 | +0.54(+0.36%) |
Apr 08, 2021 | 151.35 | 151.73 | 151.26 | 151.65 | 208,334 | +1.00(+0.66%) |
Apr 07, 2021 | 150.56 | 150.96 | 150.22 | 150.66 | 13,351 | -0.05(-0.04%) |
Apr 06, 2021 | 150.48 | 151.12 | 150.48 | 150.71 | 14,941 | -0.44(-0.29%) |
Apr 05, 2021 | 149.56 | 151.34 | 149.56 | 151.16 | 72,874 | +1.75(+1.17%) |