Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 145.50 | 145.99 | 144.12 | 145.32 | 307,160 | -0.30(-0.21%) |
Jun 29, 2021 | 146.32 | 146.63 | 145.18 | 145.62 | 201,016 | -0.14(-0.09%) |
Jun 28, 2021 | 147.86 | 147.86 | 144.90 | 145.76 | 225,954 | -2.06(-1.39%) |
Jun 25, 2021 | 145.49 | 148.58 | 143.91 | 147.82 | 698,871 | +2.92(+2.02%) |
Jun 24, 2021 | 142.34 | 145.19 | 142.01 | 144.90 | 356,600 | +2.96(+2.08%) |
Jun 23, 2021 | 141.69 | 142.72 | 141.51 | 141.94 | 329,899 | +0.08(+0.05%) |
Jun 22, 2021 | 141.25 | 143.09 | 140.67 | 141.86 | 309,763 | +0.74(+0.53%) |
Jun 21, 2021 | 139.75 | 141.89 | 139.50 | 141.12 | 406,546 | +1.75(+1.25%) |
Jun 18, 2021 | 139.87 | 141.10 | 139.25 | 139.37 | 911,219 | -3.10(-2.18%) |
Jun 17, 2021 | 145.96 | 146.40 | 142.38 | 142.47 | 356,135 | -3.36(-2.30%) |
Jun 16, 2021 | 147.68 | 148.26 | 145.72 | 145.83 | 284,146 | -1.91(-1.30%) |
Jun 15, 2021 | 146.45 | 148.50 | 145.31 | 147.75 | 291,252 | +1.25(+0.85%) |
Jun 14, 2021 | 146.94 | 147.47 | 145.71 | 146.50 | 249,992 | -0.42(-0.29%) |
Jun 11, 2021 | 145.74 | 147.12 | 145.66 | 146.92 | 275,412 | +1.30(+0.89%) |
Jun 10, 2021 | 146.18 | 147.56 | 145.56 | 145.62 | 303,233 | -0.31(-0.21%) |
Jun 09, 2021 | 147.69 | 147.69 | 145.59 | 145.93 | 318,704 | -1.53(-1.04%) |
Jun 08, 2021 | 146.13 | 147.78 | 144.97 | 147.46 | 356,784 | +1.34(+0.91%) |
Jun 07, 2021 | 146.64 | 147.49 | 145.08 | 146.13 | 411,386 | -0.72(-0.49%) |
Jun 04, 2021 | 146.75 | 147.08 | 145.93 | 146.85 | 266,031 | -0.02(-0.01%) |
Jun 03, 2021 | 148.71 | 149.48 | 146.24 | 146.87 | 573,955 | -2.29(-1.53%) |
Jun 02, 2021 | 149.33 | 149.73 | 148.04 | 149.16 | 440,947 | +0.59(+0.40%) |
Jun 01, 2021 | 150.44 | 150.44 | 147.28 | 148.56 | 729,178 | -1.57(-1.04%) |
May 28, 2021 | 150.97 | 151.24 | 149.61 | 150.13 | 559,071 | -0.03(-0.02%) |
May 27, 2021 | 149.84 | 152.75 | 148.59 | 150.16 | 2,951,604 | +0.59(+0.40%) |
May 26, 2021 | 147.90 | 150.66 | 147.33 | 149.57 | 724,434 | +1.20(+0.81%) |
May 25, 2021 | 149.79 | 150.09 | 147.77 | 148.37 | 703,328 | -1.81(-1.21%) |
May 24, 2021 | 150.99 | 150.99 | 148.77 | 150.18 | 478,455 | -0.49(-0.32%) |
May 21, 2021 | 153.41 | 153.81 | 149.97 | 150.67 | 594,718 | -2.80(-1.83%) |
May 20, 2021 | 155.19 | 155.61 | 153.11 | 153.47 | 453,073 | -1.85(-1.19%) |
May 19, 2021 | 151.29 | 155.72 | 150.99 | 155.32 | 630,896 | +3.32(+2.19%) |
May 18, 2021 | 150.29 | 154.08 | 148.71 | 152.00 | 648,957 | +0.53(+0.35%) |
May 17, 2021 | 155.93 | 155.93 | 150.87 | 151.47 | 510,076 | -5.00(-3.19%) |
May 14, 2021 | 153.02 | 156.72 | 152.16 | 156.47 | 836,087 | +3.88(+2.54%) |
May 13, 2021 | 150.28 | 153.31 | 150.27 | 152.59 | 598,328 | +1.72(+1.14%) |
May 12, 2021 | 154.03 | 155.11 | 150.75 | 150.87 | 752,733 | -3.17(-2.06%) |
May 11, 2021 | 157.26 | 158.28 | 153.66 | 154.04 | 621,162 | -4.32(-2.73%) |
May 10, 2021 | 161.60 | 162.46 | 158.21 | 158.35 | 728,715 | -2.26(-1.41%) |
May 07, 2021 | 158.30 | 161.72 | 158.10 | 160.62 | 995,501 | +1.26(+0.79%) |
May 06, 2021 | 161.92 | 162.33 | 158.58 | 159.36 | 772,245 | -2.32(-1.43%) |
May 05, 2021 | 162.88 | 163.40 | 159.47 | 161.68 | 730,410 | -2.13(-1.30%) |
May 04, 2021 | 162.73 | 164.54 | 162.23 | 163.81 | 438,790 | +1.01(+0.62%) |
May 03, 2021 | 165.46 | 165.74 | 162.76 | 162.80 | 485,648 | -1.65(-1.00%) |
Apr 30, 2021 | 161.00 | 164.83 | 160.37 | 164.44 | 694,465 | +2.68(+1.66%) |
Apr 29, 2021 | 165.74 | 165.76 | 160.18 | 161.76 | 815,482 | -4.08(-2.46%) |
Apr 28, 2021 | 168.75 | 168.75 | 165.76 | 165.85 | 388,756 | -2.28(-1.36%) |
Apr 27, 2021 | 166.10 | 168.50 | 166.10 | 168.12 | 347,814 | +1.47(+0.88%) |
Apr 26, 2021 | 168.72 | 169.46 | 166.62 | 166.65 | 290,814 | -1.06(-0.63%) |
Apr 23, 2021 | 166.20 | 168.33 | 165.31 | 167.72 | 229,948 | +0.96(+0.57%) |
Apr 22, 2021 | 166.95 | 168.28 | 166.22 | 166.76 | 385,308 | -1.12(-0.67%) |
Apr 21, 2021 | 165.60 | 167.94 | 165.02 | 167.88 | 334,872 | +2.53(+1.53%) |
Apr 20, 2021 | 166.50 | 167.38 | 163.96 | 165.35 | 536,298 | -1.31(-0.79%) |
Apr 19, 2021 | 165.79 | 166.88 | 164.60 | 166.66 | 475,520 | +1.21(+0.73%) |
Apr 16, 2021 | 170.09 | 170.59 | 165.35 | 165.46 | 381,468 | -3.60(-2.13%) |
Apr 15, 2021 | 166.85 | 169.11 | 166.21 | 169.06 | 447,430 | +2.11(+1.27%) |
Apr 14, 2021 | 166.30 | 167.60 | 165.56 | 166.95 | 229,533 | +1.11(+0.67%) |
Apr 13, 2021 | 165.60 | 167.07 | 164.91 | 165.84 | 259,477 | -0.23(-0.14%) |
Apr 12, 2021 | 164.11 | 167.07 | 164.03 | 166.07 | 396,019 | +1.42(+0.86%) |
Apr 09, 2021 | 164.84 | 165.99 | 163.20 | 164.65 | 376,848 | +0.20(+0.12%) |
Apr 08, 2021 | 162.49 | 165.36 | 162.42 | 164.44 | 346,117 | +0.79(+0.48%) |
Apr 07, 2021 | 162.02 | 164.69 | 162.02 | 163.65 | 654,072 | +1.46(+0.90%) |
Apr 06, 2021 | 161.50 | 163.42 | 160.91 | 162.19 | 899,499 | +0.49(+0.30%) |
Apr 05, 2021 | 161.31 | 162.90 | 160.88 | 161.71 | 718,662 | +0.97(+0.61%) |