Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 148.10 | 149.01 | 147.37 | 148.53 | 266,675 | +0.34(+0.23%) |
Jun 29, 2021 | 150.04 | 150.38 | 147.81 | 148.19 | 282,811 | -0.70(-0.47%) |
Jun 28, 2021 | 150.64 | 150.64 | 148.17 | 148.89 | 231,162 | -1.87(-1.24%) |
Jun 25, 2021 | 148.10 | 151.27 | 147.56 | 150.76 | 434,215 | +2.90(+1.96%) |
Jun 24, 2021 | 147.85 | 148.53 | 146.94 | 147.87 | 394,800 | +0.47(+0.32%) |
Jun 23, 2021 | 147.17 | 148.35 | 146.81 | 147.40 | 276,739 | +0.15(+0.10%) |
Jun 22, 2021 | 147.06 | 148.12 | 145.85 | 147.25 | 299,555 | +0.10(+0.06%) |
Jun 21, 2021 | 144.85 | 147.35 | 144.57 | 147.15 | 413,121 | +3.67(+2.56%) |
Jun 18, 2021 | 144.48 | 145.51 | 142.64 | 143.48 | 1,276,778 | -3.55(-2.41%) |
Jun 17, 2021 | 152.57 | 152.57 | 146.46 | 147.03 | 580,853 | -5.01(-3.30%) |
Jun 16, 2021 | 152.83 | 153.52 | 151.37 | 152.04 | 496,909 | -0.98(-0.64%) |
Jun 15, 2021 | 153.31 | 154.15 | 152.25 | 153.02 | 676,037 | +0.07(+0.04%) |
Jun 14, 2021 | 154.46 | 155.28 | 152.59 | 152.95 | 307,150 | -1.92(-1.24%) |
Jun 11, 2021 | 154.32 | 155.30 | 154.28 | 154.87 | 277,264 | +0.73(+0.47%) |
Jun 10, 2021 | 155.49 | 155.81 | 154.06 | 154.14 | 323,161 | -0.65(-0.42%) |
Jun 09, 2021 | 155.44 | 155.44 | 154.59 | 154.79 | 250,262 | -0.66(-0.42%) |
Jun 08, 2021 | 153.93 | 155.79 | 153.36 | 155.44 | 334,421 | +0.85(+0.55%) |
Jun 07, 2021 | 155.53 | 155.53 | 153.98 | 154.59 | 372,168 | -0.52(-0.34%) |
Jun 04, 2021 | 154.06 | 155.58 | 153.75 | 155.11 | 267,466 | +0.78(+0.51%) |
Jun 03, 2021 | 152.08 | 154.85 | 151.37 | 154.33 | 387,736 | +2.13(+1.40%) |
Jun 02, 2021 | 153.63 | 154.13 | 152.12 | 152.20 | 366,307 | -1.53(-1.00%) |
Jun 01, 2021 | 154.22 | 155.33 | 153.49 | 153.73 | 323,076 | +0.48(+0.31%) |
May 28, 2021 | 153.29 | 153.83 | 150.98 | 153.26 | 302,733 | +0.49(+0.32%) |
May 27, 2021 | 150.40 | 152.85 | 149.51 | 152.77 | 595,657 | +3.47(+2.32%) |
May 26, 2021 | 149.68 | 149.96 | 148.31 | 149.31 | 559,969 | +0.29(+0.19%) |
May 25, 2021 | 150.46 | 151.38 | 148.76 | 149.02 | 326,778 | -1.71(-1.13%) |
May 24, 2021 | 151.33 | 151.47 | 150.44 | 150.73 | 321,889 | +0.22(+0.14%) |
May 21, 2021 | 150.45 | 153.89 | 150.05 | 150.51 | 638,733 | +1.86(+1.25%) |
May 20, 2021 | 148.84 | 149.45 | 147.94 | 148.65 | 327,494 | -0.12(-0.08%) |
May 19, 2021 | 149.48 | 149.48 | 146.86 | 148.78 | 276,311 | -1.56(-1.04%) |
May 18, 2021 | 151.69 | 152.72 | 150.09 | 150.34 | 307,607 | -2.78(-1.81%) |
May 17, 2021 | 152.25 | 154.23 | 152.12 | 153.11 | 174,626 | +0.41(+0.27%) |
May 14, 2021 | 151.99 | 153.07 | 151.44 | 152.71 | 427,778 | +1.83(+1.21%) |
May 13, 2021 | 146.96 | 151.48 | 146.94 | 150.88 | 237,737 | +2.81(+1.90%) |
May 12, 2021 | 149.10 | 150.21 | 147.75 | 148.06 | 253,132 | +0.15(+0.10%) |
May 11, 2021 | 151.67 | 151.67 | 147.45 | 147.91 | 435,191 | -3.59(-2.37%) |
May 10, 2021 | 153.33 | 154.01 | 151.44 | 151.50 | 340,604 | -0.71(-0.47%) |
May 07, 2021 | 151.56 | 152.68 | 150.53 | 152.21 | 268,721 | -1.11(-0.72%) |
May 06, 2021 | 151.20 | 154.61 | 150.35 | 153.32 | 449,651 | +2.35(+1.56%) |
May 05, 2021 | 148.14 | 151.69 | 145.61 | 150.97 | 559,695 | +1.70(+1.14%) |
May 04, 2021 | 149.22 | 150.20 | 148.58 | 149.28 | 355,737 | -0.17(-0.11%) |
May 03, 2021 | 148.23 | 150.69 | 148.23 | 149.45 | 214,789 | +2.08(+1.41%) |
Apr 30, 2021 | 147.91 | 148.49 | 146.90 | 147.37 | 301,120 | -0.84(-0.57%) |
Apr 29, 2021 | 146.49 | 148.43 | 146.49 | 148.22 | 242,360 | +1.80(+1.23%) |
Apr 28, 2021 | 148.07 | 148.20 | 146.21 | 146.42 | 260,101 | -1.66(-1.12%) |
Apr 27, 2021 | 147.40 | 148.18 | 146.13 | 148.07 | 256,754 | +1.11(+0.75%) |
Apr 26, 2021 | 147.85 | 149.08 | 146.88 | 146.97 | 199,770 | -0.59(-0.40%) |
Apr 23, 2021 | 146.23 | 147.99 | 146.03 | 147.55 | 175,688 | +1.84(+1.26%) |
Apr 22, 2021 | 147.01 | 147.24 | 145.09 | 145.72 | 240,533 | -1.79(-1.21%) |
Apr 21, 2021 | 146.28 | 147.78 | 145.81 | 147.51 | 308,022 | +1.62(+1.11%) |
Apr 20, 2021 | 145.09 | 146.75 | 144.08 | 145.89 | 273,189 | +0.75(+0.52%) |
Apr 19, 2021 | 145.40 | 146.04 | 144.62 | 145.14 | 267,521 | +0.70(+0.49%) |
Apr 16, 2021 | 143.76 | 144.89 | 143.66 | 144.44 | 398,994 | +2.30(+1.62%) |
Apr 15, 2021 | 141.74 | 142.82 | 141.71 | 142.14 | 431,058 | +0.54(+0.38%) |
Apr 14, 2021 | 140.68 | 142.21 | 140.56 | 141.60 | 439,591 | +1.15(+0.82%) |
Apr 13, 2021 | 139.18 | 140.88 | 138.57 | 140.45 | 347,387 | +0.36(+0.26%) |
Apr 12, 2021 | 139.52 | 140.30 | 138.90 | 140.09 | 331,277 | +0.90(+0.65%) |
Apr 09, 2021 | 138.38 | 139.37 | 137.44 | 139.19 | 255,825 | +1.55(+1.13%) |
Apr 08, 2021 | 137.27 | 138.54 | 137.11 | 137.64 | 412,563 | -0.25(-0.18%) |
Apr 07, 2021 | 136.14 | 138.14 | 135.43 | 137.88 | 358,132 | +2.06(+1.52%) |
Apr 06, 2021 | 135.30 | 136.55 | 134.28 | 135.82 | 241,142 | +0.58(+0.43%) |
Apr 05, 2021 | 134.97 | 135.98 | 134.30 | 135.24 | 281,977 | +0.46(+0.34%) |