Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 159.82 | 161.90 | 159.47 | 159.99 | 108,877 | +0.49(+0.31%) |
Jun 29, 2021 | 158.27 | 161.20 | 157.81 | 159.50 | 69,131 | +0.88(+0.55%) |
Jun 28, 2021 | 158.44 | 159.41 | 156.77 | 158.62 | 93,090 | -0.45(-0.29%) |
Jun 25, 2021 | 157.62 | 159.51 | 157.28 | 159.07 | 237,261 | +1.81(+1.15%) |
Jun 24, 2021 | 157.71 | 158.15 | 155.55 | 157.27 | 74,559 | +0.91(+0.58%) |
Jun 23, 2021 | 157.40 | 158.03 | 155.38 | 156.36 | 73,924 | +0.00(+0.00%) |
Jun 22, 2021 | 155.99 | 157.12 | 154.65 | 156.36 | 95,617 | +0.08(+0.05%) |
Jun 21, 2021 | 153.83 | 157.30 | 153.04 | 156.28 | 115,659 | +4.00(+2.63%) |
Jun 18, 2021 | 151.94 | 153.94 | 151.18 | 152.28 | 248,634 | -1.90(-1.23%) |
Jun 17, 2021 | 156.88 | 157.24 | 153.24 | 154.19 | 117,225 | -3.25(-2.06%) |
Jun 16, 2021 | 161.71 | 161.71 | 156.37 | 157.43 | 132,408 | -4.54(-2.80%) |
Jun 15, 2021 | 161.42 | 162.69 | 160.70 | 161.97 | 60,342 | -0.05(-0.03%) |
Jun 14, 2021 | 161.14 | 162.22 | 159.51 | 162.02 | 103,092 | +0.91(+0.56%) |
Jun 11, 2021 | 161.34 | 162.56 | 159.77 | 161.11 | 69,265 | -0.04(-0.02%) |
Jun 10, 2021 | 162.57 | 162.98 | 159.67 | 161.15 | 69,860 | -0.23(-0.14%) |
Jun 09, 2021 | 163.30 | 163.30 | 161.12 | 161.38 | 54,575 | -1.49(-0.91%) |
Jun 08, 2021 | 161.75 | 163.09 | 160.47 | 162.87 | 51,063 | +0.80(+0.49%) |
Jun 07, 2021 | 165.66 | 166.32 | 161.68 | 162.07 | 85,873 | -3.26(-1.97%) |
Jun 04, 2021 | 163.87 | 166.50 | 163.49 | 165.33 | 78,114 | +2.10(+1.28%) |
Jun 03, 2021 | 163.30 | 165.35 | 162.41 | 163.23 | 69,865 | -0.71(-0.44%) |
Jun 02, 2021 | 164.19 | 165.43 | 163.25 | 163.94 | 79,456 | +0.52(+0.32%) |
Jun 01, 2021 | 162.74 | 164.13 | 161.87 | 163.42 | 76,253 | +1.03(+0.64%) |
May 28, 2021 | 162.28 | 163.11 | 161.41 | 162.39 | 53,416 | +0.69(+0.43%) |
May 27, 2021 | 162.54 | 163.16 | 161.42 | 161.69 | 77,430 | +0.30(+0.19%) |
May 26, 2021 | 161.86 | 162.21 | 160.80 | 161.39 | 101,234 | +0.13(+0.08%) |
May 25, 2021 | 158.53 | 161.91 | 158.15 | 161.27 | 109,566 | +2.06(+1.29%) |
May 24, 2021 | 159.14 | 159.50 | 157.31 | 159.21 | 53,456 | +1.29(+0.82%) |
May 21, 2021 | 158.32 | 159.71 | 157.03 | 157.91 | 368,738 | +0.34(+0.22%) |
May 20, 2021 | 157.19 | 159.29 | 155.50 | 157.58 | 63,403 | +0.35(+0.22%) |
May 19, 2021 | 159.38 | 159.38 | 156.12 | 157.23 | 92,693 | -3.25(-2.02%) |
May 18, 2021 | 163.94 | 164.19 | 160.38 | 160.47 | 107,885 | -2.93(-1.79%) |
May 17, 2021 | 162.24 | 163.67 | 161.18 | 163.40 | 93,851 | +0.41(+0.25%) |
May 14, 2021 | 160.64 | 163.85 | 159.78 | 163.00 | 112,472 | +2.45(+1.53%) |
May 13, 2021 | 156.60 | 161.44 | 156.60 | 160.54 | 155,139 | +4.15(+2.66%) |
May 12, 2021 | 159.67 | 159.93 | 156.49 | 156.39 | 134,345 | -3.49(-2.18%) |
May 11, 2021 | 157.93 | 160.24 | 157.93 | 159.88 | 117,976 | -0.52(-0.32%) |
May 10, 2021 | 159.24 | 161.06 | 158.50 | 160.40 | 99,014 | +0.91(+0.57%) |
May 07, 2021 | 155.54 | 159.53 | 154.17 | 159.48 | 64,643 | +3.66(+2.35%) |
May 06, 2021 | 157.22 | 159.99 | 154.86 | 155.82 | 90,682 | -0.90(-0.57%) |
May 05, 2021 | 157.34 | 157.82 | 155.08 | 156.72 | 76,727 | -1.12(-0.71%) |
May 04, 2021 | 156.15 | 159.15 | 155.36 | 157.84 | 79,694 | +1.72(+1.10%) |
May 03, 2021 | 156.00 | 158.05 | 154.26 | 156.12 | 115,625 | +1.19(+0.77%) |
Apr 30, 2021 | 153.94 | 156.76 | 153.94 | 154.92 | 270,416 | +0.44(+0.29%) |
Apr 29, 2021 | 151.21 | 157.72 | 148.00 | 154.48 | 145,028 | +0.44(+0.29%) |
Apr 28, 2021 | 153.47 | 154.19 | 152.78 | 154.04 | 79,935 | +1.08(+0.71%) |
Apr 27, 2021 | 153.04 | 156.31 | 152.22 | 152.96 | 67,449 | -0.46(-0.30%) |
Apr 26, 2021 | 156.43 | 156.96 | 153.11 | 153.42 | 64,976 | -2.36(-1.52%) |
Apr 23, 2021 | 153.38 | 156.25 | 153.38 | 155.78 | 96,814 | +2.91(+1.90%) |
Apr 22, 2021 | 154.12 | 156.11 | 152.87 | 152.87 | 65,274 | -0.45(-0.30%) |
Apr 21, 2021 | 150.79 | 154.72 | 150.79 | 153.32 | 100,778 | +2.57(+1.71%) |
Apr 20, 2021 | 148.45 | 151.24 | 148.08 | 150.75 | 100,580 | +1.67(+1.12%) |
Apr 19, 2021 | 150.04 | 150.41 | 148.57 | 149.08 | 95,439 | -0.90(-0.60%) |
Apr 16, 2021 | 149.56 | 150.27 | 148.24 | 149.98 | 58,316 | +1.61(+1.09%) |
Apr 15, 2021 | 147.33 | 149.36 | 147.33 | 148.37 | 74,792 | +1.42(+0.96%) |
Apr 14, 2021 | 147.45 | 148.21 | 146.57 | 146.96 | 78,585 | -0.45(-0.31%) |
Apr 13, 2021 | 149.36 | 149.85 | 147.09 | 147.41 | 77,338 | -1.66(-1.11%) |
Apr 12, 2021 | 146.06 | 149.25 | 146.06 | 149.06 | 109,293 | +2.10(+1.43%) |
Apr 09, 2021 | 147.31 | 147.69 | 145.34 | 146.96 | 143,405 | +0.47(+0.32%) |
Apr 08, 2021 | 147.51 | 147.51 | 145.07 | 146.49 | 117,337 | -0.48(-0.33%) |
Apr 07, 2021 | 148.59 | 148.59 | 145.75 | 146.97 | 131,348 | -0.57(-0.38%) |
Apr 06, 2021 | 145.44 | 148.42 | 145.44 | 147.54 | 114,641 | +1.21(+0.83%) |
Apr 05, 2021 | 146.63 | 147.70 | 145.27 | 146.33 | 104,650 | +0.32(+0.22%) |