Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 146.05 | 147.60 | 145.53 | 147.11 | 529,693 | +1.09(+0.75%) |
Jun 29, 2021 | 144.61 | 146.74 | 144.51 | 146.02 | 429,721 | +1.87(+1.30%) |
Jun 28, 2021 | 147.34 | 147.34 | 141.37 | 144.15 | 706,630 | -3.40(-2.30%) |
Jun 25, 2021 | 149.86 | 150.04 | 147.19 | 147.55 | 936,335 | -1.54(-1.03%) |
Jun 24, 2021 | 149.83 | 150.61 | 148.37 | 149.09 | 477,465 | -0.38(-0.25%) |
Jun 23, 2021 | 150.33 | 150.97 | 148.53 | 149.47 | 499,418 | -0.60(-0.40%) |
Jun 22, 2021 | 154.69 | 155.90 | 149.94 | 150.07 | 565,623 | -4.56(-2.95%) |
Jun 21, 2021 | 152.73 | 155.14 | 151.14 | 154.63 | 500,173 | +2.50(+1.64%) |
Jun 18, 2021 | 150.87 | 152.56 | 150.46 | 152.13 | 592,426 | +0.05(+0.03%) |
Jun 17, 2021 | 148.98 | 152.38 | 148.63 | 152.08 | 370,697 | +2.95(+1.98%) |
Jun 16, 2021 | 147.30 | 149.42 | 147.00 | 149.13 | 420,728 | +1.68(+1.14%) |
Jun 15, 2021 | 148.34 | 148.51 | 146.89 | 147.45 | 357,594 | -0.11(-0.07%) |
Jun 14, 2021 | 148.04 | 148.51 | 146.98 | 147.56 | 303,170 | -0.23(-0.16%) |
Jun 11, 2021 | 146.87 | 148.17 | 146.63 | 147.79 | 241,174 | +0.07(+0.05%) |
Jun 10, 2021 | 148.46 | 148.53 | 146.10 | 147.72 | 340,919 | +0.69(+0.47%) |
Jun 09, 2021 | 147.08 | 148.53 | 146.25 | 147.03 | 513,707 | +0.73(+0.50%) |
Jun 08, 2021 | 145.10 | 146.60 | 143.35 | 146.30 | 477,678 | +2.13(+1.48%) |
Jun 07, 2021 | 143.47 | 145.08 | 143.07 | 144.17 | 624,472 | +0.21(+0.15%) |
Jun 04, 2021 | 140.79 | 143.97 | 140.46 | 143.96 | 459,356 | +3.81(+2.72%) |
Jun 03, 2021 | 140.47 | 141.10 | 138.83 | 140.15 | 555,989 | -1.60(-1.13%) |
Jun 02, 2021 | 138.16 | 142.04 | 137.43 | 141.75 | 639,637 | +3.43(+2.48%) |
Jun 01, 2021 | 140.00 | 140.64 | 138.09 | 138.32 | 507,026 | +0.09(+0.07%) |
May 28, 2021 | 135.35 | 138.85 | 134.46 | 138.23 | 744,115 | +3.31(+2.45%) |
May 27, 2021 | 136.30 | 137.99 | 133.75 | 134.92 | 888,419 | -1.88(-1.37%) |
May 26, 2021 | 136.64 | 139.22 | 135.90 | 136.80 | 573,755 | +1.04(+0.77%) |
May 25, 2021 | 134.64 | 136.45 | 134.19 | 135.76 | 514,535 | +1.57(+1.17%) |
May 24, 2021 | 135.33 | 135.55 | 133.65 | 134.19 | 343,902 | -1.55(-1.14%) |
May 21, 2021 | 137.83 | 140.14 | 135.62 | 135.74 | 405,460 | -0.80(-0.59%) |
May 20, 2021 | 134.66 | 137.37 | 133.55 | 136.54 | 600,158 | +2.33(+1.74%) |
May 19, 2021 | 134.02 | 135.96 | 132.31 | 134.21 | 583,008 | -2.40(-1.76%) |
May 18, 2021 | 135.26 | 138.25 | 135.00 | 136.61 | 732,350 | +1.74(+1.29%) |
May 17, 2021 | 133.70 | 136.56 | 132.49 | 134.87 | 739,378 | -0.04(-0.03%) |
May 14, 2021 | 132.36 | 136.21 | 132.36 | 134.91 | 608,063 | +2.52(+1.90%) |
May 13, 2021 | 135.02 | 136.54 | 131.01 | 132.39 | 490,342 | -1.90(-1.41%) |
May 12, 2021 | 132.45 | 135.50 | 132.45 | 134.29 | 1,303,981 | +0.60(+0.45%) |
May 11, 2021 | 135.82 | 136.90 | 132.63 | 133.69 | 770,172 | -5.31(-3.82%) |
May 10, 2021 | 138.30 | 140.81 | 136.36 | 139.00 | 597,629 | +3.00(+2.21%) |
May 07, 2021 | 138.77 | 138.77 | 135.00 | 136.00 | 984,887 | -1.50(-1.09%) |
May 06, 2021 | 146.56 | 148.47 | 137.46 | 137.50 | 747,800 | -10.65(-7.19%) |
May 05, 2021 | 147.22 | 148.54 | 145.11 | 148.15 | 483,704 | +2.08(+1.42%) |
May 04, 2021 | 147.49 | 148.65 | 144.39 | 146.07 | 555,730 | -1.97(-1.33%) |
May 03, 2021 | 146.90 | 148.69 | 146.10 | 148.04 | 509,748 | +3.21(+2.22%) |
Apr 30, 2021 | 150.54 | 151.10 | 144.81 | 144.83 | 1,071,700 | -7.03(-4.63%) |
Apr 29, 2021 | 157.09 | 157.29 | 151.57 | 151.86 | 487,376 | -3.30(-2.13%) |
Apr 28, 2021 | 155.45 | 156.65 | 153.04 | 155.16 | 711,786 | -1.25(-0.80%) |
Apr 27, 2021 | 163.27 | 163.29 | 154.80 | 156.41 | 977,186 | -6.26(-3.85%) |
Apr 26, 2021 | 164.51 | 164.70 | 162.57 | 162.67 | 631,463 | -0.82(-0.50%) |
Apr 23, 2021 | 165.36 | 165.78 | 162.88 | 163.49 | 357,200 | -1.72(-1.04%) |
Apr 22, 2021 | 164.61 | 167.11 | 163.76 | 165.21 | 214,493 | +1.01(+0.62%) |
Apr 21, 2021 | 162.70 | 165.28 | 162.51 | 164.20 | 238,668 | +0.94(+0.58%) |
Apr 20, 2021 | 164.86 | 167.74 | 162.92 | 163.26 | 250,127 | -1.40(-0.85%) |
Apr 19, 2021 | 168.25 | 168.90 | 163.38 | 164.66 | 301,926 | -2.43(-1.45%) |
Apr 16, 2021 | 167.52 | 167.52 | 165.47 | 167.09 | 152,900 | +0.83(+0.50%) |
Apr 15, 2021 | 166.33 | 167.78 | 165.56 | 166.26 | 149,380 | +1.51(+0.92%) |
Apr 14, 2021 | 163.25 | 166.67 | 163.00 | 164.75 | 233,069 | +2.47(+1.52%) |
Apr 13, 2021 | 165.49 | 166.16 | 161.71 | 162.28 | 330,926 | -4.23(-2.54%) |
Apr 12, 2021 | 164.82 | 167.27 | 163.06 | 166.51 | 328,569 | +1.72(+1.04%) |
Apr 09, 2021 | 165.26 | 165.62 | 162.30 | 164.79 | 536,100 | +0.25(+0.15%) |
Apr 08, 2021 | 159.60 | 165.26 | 157.90 | 164.54 | 533,632 | +5.55(+3.49%) |
Apr 07, 2021 | 172.66 | 173.20 | 157.56 | 158.99 | 711,026 | -19.30(-10.83%) |
Apr 06, 2021 | 180.00 | 180.31 | 177.14 | 178.29 | 479,926 | -2.11(-1.17%) |
Apr 05, 2021 | 178.65 | 182.50 | 177.83 | 180.40 | 539,689 | +3.64(+2.06%) |