Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 159.35 | 161.43 | 159.00 | 159.53 | 109,193 | +0.49(+0.31%) |
Jun 29, 2021 | 157.81 | 160.73 | 157.35 | 159.04 | 69,331 | +0.88(+0.55%) |
Jun 28, 2021 | 157.98 | 158.95 | 156.32 | 158.16 | 93,361 | -0.45(-0.29%) |
Jun 25, 2021 | 157.17 | 159.05 | 156.82 | 158.61 | 237,950 | +1.80(+1.15%) |
Jun 24, 2021 | 157.25 | 157.69 | 155.10 | 156.81 | 74,775 | +0.91(+0.58%) |
Jun 23, 2021 | 156.95 | 157.57 | 154.93 | 155.91 | 74,139 | +0.00(+0.00%) |
Jun 22, 2021 | 155.54 | 156.66 | 154.20 | 155.91 | 95,895 | +0.08(+0.05%) |
Jun 21, 2021 | 153.38 | 156.84 | 152.60 | 155.83 | 115,995 | +3.99(+2.63%) |
Jun 18, 2021 | 151.50 | 153.50 | 150.74 | 151.84 | 249,357 | -1.90(-1.23%) |
Jun 17, 2021 | 156.43 | 156.78 | 152.79 | 153.74 | 117,565 | -3.24(-2.06%) |
Jun 16, 2021 | 161.24 | 161.24 | 155.92 | 156.97 | 132,793 | -4.53(-2.80%) |
Jun 15, 2021 | 160.95 | 162.22 | 160.23 | 161.50 | 60,517 | -0.05(-0.03%) |
Jun 14, 2021 | 160.68 | 161.75 | 159.05 | 161.55 | 103,391 | +0.91(+0.56%) |
Jun 11, 2021 | 160.88 | 162.09 | 159.31 | 160.65 | 69,466 | -0.04(-0.02%) |
Jun 10, 2021 | 162.10 | 162.51 | 159.21 | 160.69 | 70,063 | -0.23(-0.14%) |
Jun 09, 2021 | 162.82 | 162.82 | 160.66 | 160.92 | 54,734 | -1.48(-0.91%) |
Jun 08, 2021 | 161.28 | 162.62 | 160.00 | 162.40 | 51,211 | +0.80(+0.50%) |
Jun 07, 2021 | 165.18 | 165.84 | 161.22 | 161.60 | 86,122 | -3.25(-1.97%) |
Jun 04, 2021 | 163.39 | 166.01 | 163.02 | 164.85 | 78,341 | +2.09(+1.28%) |
Jun 03, 2021 | 162.82 | 164.88 | 161.94 | 162.76 | 70,068 | -0.71(-0.44%) |
Jun 02, 2021 | 163.71 | 164.95 | 162.78 | 163.47 | 79,687 | +0.52(+0.32%) |
Jun 01, 2021 | 162.26 | 163.65 | 161.40 | 162.95 | 76,474 | +1.03(+0.64%) |
May 28, 2021 | 161.81 | 162.64 | 160.94 | 161.92 | 53,571 | +0.69(+0.43%) |
May 27, 2021 | 162.07 | 162.69 | 160.95 | 161.22 | 77,655 | +0.30(+0.19%) |
May 26, 2021 | 161.39 | 161.74 | 160.34 | 160.93 | 101,528 | +0.13(+0.08%) |
May 25, 2021 | 158.07 | 161.45 | 157.69 | 160.80 | 109,884 | +2.05(+1.29%) |
May 24, 2021 | 158.68 | 159.04 | 156.85 | 158.75 | 53,611 | +1.29(+0.82%) |
May 21, 2021 | 157.86 | 159.25 | 156.57 | 157.46 | 369,809 | +0.34(+0.21%) |
May 20, 2021 | 156.74 | 158.82 | 155.05 | 157.12 | 63,587 | +0.35(+0.22%) |
May 19, 2021 | 158.92 | 158.92 | 155.66 | 156.77 | 92,962 | -3.24(-2.02%) |
May 18, 2021 | 163.47 | 163.71 | 159.91 | 160.01 | 108,199 | -2.92(-1.79%) |
May 17, 2021 | 161.77 | 163.20 | 160.71 | 162.93 | 94,123 | +0.41(+0.25%) |
May 14, 2021 | 160.17 | 163.37 | 159.32 | 162.53 | 112,799 | +2.45(+1.53%) |
May 13, 2021 | 156.15 | 160.97 | 156.15 | 160.08 | 155,590 | +4.14(+2.66%) |
May 12, 2021 | 159.20 | 159.46 | 156.03 | 155.94 | 134,736 | -3.48(-2.18%) |
May 11, 2021 | 157.47 | 159.78 | 157.47 | 159.41 | 118,319 | -0.52(-0.32%) |
May 10, 2021 | 158.78 | 160.60 | 158.04 | 159.93 | 99,301 | +0.91(+0.57%) |
May 07, 2021 | 155.09 | 159.07 | 153.73 | 159.02 | 64,831 | +3.65(+2.35%) |
May 06, 2021 | 156.76 | 159.53 | 154.41 | 155.37 | 90,946 | -0.89(-0.57%) |
May 05, 2021 | 156.89 | 157.37 | 154.63 | 156.26 | 76,950 | -1.11(-0.71%) |
May 04, 2021 | 155.70 | 158.68 | 154.91 | 157.38 | 79,926 | +1.71(+1.10%) |
May 03, 2021 | 155.55 | 157.59 | 153.81 | 155.67 | 115,961 | +1.19(+0.77%) |
Apr 30, 2021 | 153.50 | 156.31 | 153.50 | 154.48 | 271,201 | +0.44(+0.29%) |
Apr 29, 2021 | 150.78 | 157.26 | 147.58 | 154.03 | 145,449 | +0.44(+0.29%) |
Apr 28, 2021 | 153.03 | 153.75 | 152.34 | 153.59 | 80,167 | +1.08(+0.71%) |
Apr 27, 2021 | 152.59 | 155.86 | 151.78 | 152.51 | 67,645 | -0.46(-0.30%) |
Apr 26, 2021 | 155.97 | 156.50 | 152.67 | 152.98 | 65,165 | -2.35(-1.52%) |
Apr 23, 2021 | 152.94 | 155.80 | 152.94 | 155.33 | 97,095 | +2.90(+1.90%) |
Apr 22, 2021 | 153.67 | 155.66 | 152.43 | 152.43 | 65,464 | -0.45(-0.30%) |
Apr 21, 2021 | 150.35 | 154.27 | 150.35 | 152.88 | 101,071 | +2.57(+1.71%) |
Apr 20, 2021 | 148.02 | 150.81 | 147.65 | 150.31 | 100,872 | +1.66(+1.12%) |
Apr 19, 2021 | 149.60 | 149.98 | 148.14 | 148.65 | 95,716 | -0.89(-0.60%) |
Apr 16, 2021 | 149.12 | 149.83 | 147.81 | 149.55 | 58,486 | +1.60(+1.08%) |
Apr 15, 2021 | 146.90 | 148.93 | 146.90 | 147.94 | 75,010 | +1.41(+0.96%) |
Apr 14, 2021 | 147.02 | 147.78 | 146.15 | 146.53 | 78,813 | -0.45(-0.31%) |
Apr 13, 2021 | 148.93 | 149.42 | 146.66 | 146.98 | 77,563 | -1.65(-1.11%) |
Apr 12, 2021 | 145.63 | 148.82 | 145.63 | 148.63 | 109,610 | +2.09(+1.43%) |
Apr 09, 2021 | 146.88 | 147.26 | 144.92 | 146.54 | 143,822 | +0.47(+0.32%) |
Apr 08, 2021 | 147.09 | 147.09 | 144.65 | 146.07 | 117,678 | -0.48(-0.33%) |
Apr 07, 2021 | 148.16 | 148.16 | 145.33 | 146.55 | 131,730 | -0.57(-0.39%) |
Apr 06, 2021 | 145.02 | 147.99 | 145.02 | 147.12 | 114,974 | +1.21(+0.83%) |
Apr 05, 2021 | 146.20 | 147.27 | 144.85 | 145.90 | 104,954 | +0.32(+0.22%) |