Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 153.06 | 154.87 | 152.64 | 154.09 | 202,046 | -0.03(-0.02%) |
Jun 29, 2021 | 154.85 | 155.42 | 153.26 | 154.12 | 207,610 | +0.56(+0.36%) |
Jun 28, 2021 | 156.09 | 156.09 | 151.75 | 153.56 | 241,194 | -3.34(-2.13%) |
Jun 25, 2021 | 154.59 | 158.65 | 154.59 | 156.89 | 778,658 | +2.99(+1.94%) |
Jun 24, 2021 | 153.41 | 154.39 | 151.02 | 153.91 | 197,392 | +1.47(+0.96%) |
Jun 23, 2021 | 152.14 | 153.66 | 151.86 | 152.44 | 212,906 | +0.48(+0.32%) |
Jun 22, 2021 | 153.16 | 154.06 | 150.40 | 151.96 | 213,135 | -1.76(-1.14%) |
Jun 21, 2021 | 149.73 | 153.85 | 148.88 | 153.72 | 319,406 | +5.24(+3.53%) |
Jun 18, 2021 | 150.77 | 152.89 | 148.02 | 148.48 | 709,239 | -6.26(-4.05%) |
Jun 17, 2021 | 159.94 | 159.94 | 152.26 | 154.74 | 504,645 | -4.92(-3.08%) |
Jun 16, 2021 | 160.18 | 160.76 | 157.88 | 159.66 | 307,058 | -1.35(-0.84%) |
Jun 15, 2021 | 161.18 | 162.21 | 159.23 | 161.01 | 219,448 | +0.51(+0.32%) |
Jun 14, 2021 | 161.13 | 161.16 | 159.52 | 160.50 | 225,700 | -0.81(-0.50%) |
Jun 11, 2021 | 160.71 | 162.06 | 160.42 | 161.31 | 149,715 | +1.72(+1.08%) |
Jun 10, 2021 | 162.83 | 163.33 | 159.22 | 159.59 | 208,536 | -1.14(-0.71%) |
Jun 09, 2021 | 162.70 | 162.70 | 160.03 | 160.73 | 148,045 | -2.58(-1.58%) |
Jun 08, 2021 | 161.77 | 163.99 | 159.69 | 163.31 | 334,149 | +1.36(+0.84%) |
Jun 07, 2021 | 165.38 | 165.93 | 161.95 | 161.95 | 264,646 | -2.83(-1.72%) |
Jun 04, 2021 | 165.62 | 165.93 | 162.07 | 164.78 | 187,708 | -0.66(-0.40%) |
Jun 03, 2021 | 165.47 | 167.97 | 163.81 | 165.44 | 434,138 | -0.73(-0.44%) |
Jun 02, 2021 | 165.31 | 167.53 | 163.95 | 166.16 | 308,599 | +1.31(+0.79%) |
Jun 01, 2021 | 165.66 | 166.26 | 163.60 | 164.86 | 319,453 | +0.99(+0.60%) |
May 28, 2021 | 166.34 | 166.34 | 163.14 | 163.87 | 178,740 | -1.93(-1.16%) |
May 27, 2021 | 162.23 | 166.28 | 161.36 | 165.79 | 396,114 | +5.37(+3.34%) |
May 26, 2021 | 158.09 | 161.29 | 158.09 | 160.43 | 273,386 | +2.56(+1.62%) |
May 25, 2021 | 157.88 | 159.93 | 156.84 | 157.87 | 451,792 | +0.45(+0.29%) |
May 24, 2021 | 158.97 | 158.97 | 155.67 | 157.42 | 190,001 | -0.19(-0.12%) |
May 21, 2021 | 156.85 | 159.18 | 156.39 | 157.61 | 210,538 | +1.93(+1.24%) |
May 20, 2021 | 156.59 | 157.08 | 153.72 | 155.68 | 271,607 | -0.15(-0.10%) |
May 19, 2021 | 156.45 | 158.87 | 153.02 | 155.83 | 440,452 | -3.11(-1.96%) |
May 18, 2021 | 160.98 | 161.10 | 158.74 | 158.94 | 440,287 | -1.73(-1.08%) |
May 17, 2021 | 163.79 | 164.56 | 159.47 | 160.67 | 316,397 | -3.60(-2.19%) |
May 14, 2021 | 162.98 | 165.05 | 161.48 | 164.27 | 541,656 | +2.67(+1.65%) |
May 13, 2021 | 158.43 | 163.30 | 158.24 | 161.60 | 563,552 | +2.86(+1.80%) |
May 12, 2021 | 169.00 | 170.97 | 158.59 | 158.74 | 513,154 | -10.70(-6.32%) |
May 11, 2021 | 170.75 | 173.79 | 167.71 | 169.44 | 406,912 | -4.58(-2.63%) |
May 10, 2021 | 173.56 | 176.69 | 172.61 | 174.02 | 249,440 | +0.61(+0.35%) |
May 07, 2021 | 173.62 | 175.96 | 172.51 | 173.41 | 321,193 | -1.30(-0.74%) |
May 06, 2021 | 169.87 | 175.00 | 166.82 | 174.71 | 315,227 | +6.28(+3.73%) |
May 05, 2021 | 166.63 | 169.64 | 163.21 | 168.43 | 351,128 | +5.57(+3.42%) |
May 04, 2021 | 160.78 | 163.13 | 157.96 | 162.86 | 328,302 | +1.59(+0.99%) |
May 03, 2021 | 160.05 | 163.91 | 157.06 | 161.27 | 394,749 | +0.24(+0.15%) |
Apr 30, 2021 | 165.72 | 165.72 | 158.37 | 161.03 | 469,709 | -2.81(-1.71%) |
Apr 29, 2021 | 160.73 | 164.66 | 159.26 | 163.84 | 253,784 | +4.48(+2.81%) |
Apr 28, 2021 | 161.00 | 161.00 | 158.73 | 159.36 | 231,679 | -1.45(-0.90%) |
Apr 27, 2021 | 157.95 | 161.07 | 156.79 | 160.81 | 232,852 | +2.86(+1.81%) |
Apr 26, 2021 | 159.20 | 161.48 | 157.40 | 157.95 | 367,096 | -0.05(-0.03%) |
Apr 23, 2021 | 156.09 | 159.24 | 156.09 | 158.00 | 311,571 | +2.50(+1.61%) |
Apr 22, 2021 | 158.86 | 159.00 | 154.15 | 155.50 | 275,657 | -2.43(-1.54%) |
Apr 21, 2021 | 153.88 | 158.31 | 153.38 | 157.93 | 332,561 | +3.22(+2.08%) |
Apr 20, 2021 | 156.32 | 156.51 | 152.41 | 154.72 | 255,472 | -2.07(-1.32%) |
Apr 19, 2021 | 157.27 | 157.40 | 155.38 | 156.78 | 200,991 | -0.58(-0.37%) |
Apr 16, 2021 | 158.12 | 158.60 | 156.94 | 157.36 | 150,230 | -0.31(-0.20%) |
Apr 15, 2021 | 158.40 | 158.79 | 156.80 | 157.67 | 224,866 | +1.03(+0.66%) |
Apr 14, 2021 | 155.29 | 158.95 | 155.29 | 156.64 | 174,165 | +1.92(+1.24%) |
Apr 13, 2021 | 159.14 | 159.14 | 154.46 | 154.72 | 203,730 | -3.77(-2.38%) |
Apr 12, 2021 | 156.29 | 158.92 | 155.50 | 158.49 | 233,075 | +3.00(+1.93%) |
Apr 09, 2021 | 154.21 | 156.70 | 153.76 | 155.49 | 209,883 | +1.49(+0.97%) |
Apr 08, 2021 | 154.56 | 154.56 | 151.40 | 154.01 | 178,950 | +0.33(+0.21%) |
Apr 07, 2021 | 154.18 | 154.54 | 152.05 | 153.68 | 262,074 | -0.87(-0.56%) |
Apr 06, 2021 | 154.51 | 155.57 | 153.52 | 154.54 | 222,932 | +0.27(+0.18%) |
Apr 05, 2021 | 153.56 | 155.58 | 153.23 | 154.28 | 228,117 | +2.12(+1.39%) |