Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 143.85 | 144.43 | 142.28 | 143.88 | 922,035 | +0.19(+0.13%) |
Jun 29, 2021 | 145.80 | 146.53 | 143.56 | 143.69 | 522,534 | -2.04(-1.40%) |
Jun 28, 2021 | 148.21 | 148.26 | 144.44 | 145.73 | 1,010,843 | -2.81(-1.89%) |
Jun 25, 2021 | 147.14 | 148.87 | 146.51 | 148.54 | 430,609 | +1.73(+1.18%) |
Jun 24, 2021 | 148.33 | 148.33 | 145.93 | 146.81 | 669,299 | -0.29(-0.19%) |
Jun 23, 2021 | 148.67 | 148.67 | 147.00 | 147.10 | 567,490 | -1.59(-1.07%) |
Jun 22, 2021 | 148.90 | 149.99 | 147.97 | 148.69 | 408,782 | -0.51(-0.34%) |
Jun 21, 2021 | 144.89 | 149.44 | 144.87 | 149.20 | 519,152 | +5.05(+3.50%) |
Jun 18, 2021 | 145.99 | 147.68 | 144.11 | 144.15 | 1,488,192 | -5.08(-3.40%) |
Jun 17, 2021 | 152.03 | 152.41 | 148.24 | 149.23 | 776,089 | -2.23(-1.47%) |
Jun 16, 2021 | 153.41 | 154.00 | 151.38 | 151.46 | 546,654 | -2.42(-1.57%) |
Jun 15, 2021 | 153.65 | 155.15 | 152.32 | 153.88 | 452,621 | +0.24(+0.15%) |
Jun 14, 2021 | 157.08 | 157.53 | 152.78 | 153.64 | 509,032 | -3.94(-2.50%) |
Jun 11, 2021 | 157.60 | 157.69 | 155.53 | 157.58 | 530,719 | +0.83(+0.53%) |
Jun 10, 2021 | 155.51 | 157.47 | 155.16 | 156.75 | 558,405 | +0.06(+0.04%) |
Jun 09, 2021 | 157.26 | 157.40 | 156.04 | 156.69 | 361,686 | -0.20(-0.13%) |
Jun 08, 2021 | 156.00 | 157.31 | 154.37 | 156.88 | 581,015 | +0.68(+0.43%) |
Jun 07, 2021 | 157.37 | 158.01 | 156.13 | 156.21 | 760,488 | -0.77(-0.49%) |
Jun 04, 2021 | 156.81 | 157.44 | 155.77 | 156.97 | 427,181 | +0.88(+0.57%) |
Jun 03, 2021 | 154.25 | 156.62 | 152.82 | 156.09 | 537,783 | +1.12(+0.72%) |
Jun 02, 2021 | 158.18 | 158.23 | 154.53 | 154.97 | 1,220,155 | -2.76(-1.75%) |
Jun 01, 2021 | 157.63 | 158.19 | 155.52 | 157.73 | 698,808 | +1.08(+0.69%) |
May 28, 2021 | 156.52 | 157.06 | 154.64 | 156.65 | 864,430 | +0.49(+0.31%) |
May 27, 2021 | 158.60 | 159.47 | 155.75 | 156.16 | 1,033,372 | -1.00(-0.64%) |
May 26, 2021 | 156.94 | 157.88 | 156.30 | 157.16 | 1,556,596 | +0.39(+0.25%) |
May 25, 2021 | 156.02 | 157.19 | 154.90 | 156.77 | 1,499,459 | +0.74(+0.47%) |
May 24, 2021 | 155.68 | 157.24 | 154.43 | 156.03 | 670,999 | +0.93(+0.60%) |
May 21, 2021 | 156.05 | 157.29 | 154.99 | 155.10 | 709,394 | -0.05(-0.03%) |
May 20, 2021 | 153.84 | 156.39 | 151.83 | 155.15 | 782,556 | +1.15(+0.75%) |
May 19, 2021 | 154.22 | 155.05 | 151.55 | 154.00 | 673,118 | -1.26(-0.81%) |
May 18, 2021 | 156.66 | 157.81 | 154.80 | 155.25 | 637,234 | -2.35(-1.49%) |
May 17, 2021 | 156.78 | 158.58 | 156.03 | 157.60 | 513,204 | +0.82(+0.53%) |
May 14, 2021 | 155.32 | 157.24 | 154.76 | 156.78 | 437,084 | +1.84(+1.19%) |
May 13, 2021 | 150.35 | 155.97 | 149.60 | 154.93 | 653,826 | +3.72(+2.46%) |
May 12, 2021 | 152.66 | 153.45 | 150.90 | 151.21 | 943,892 | -1.24(-0.81%) |
May 11, 2021 | 152.81 | 154.27 | 151.76 | 152.45 | 607,834 | -1.67(-1.08%) |
May 10, 2021 | 153.30 | 156.22 | 152.41 | 154.12 | 451,920 | +1.82(+1.20%) |
May 07, 2021 | 150.56 | 153.31 | 149.76 | 152.29 | 374,348 | +0.69(+0.45%) |
May 06, 2021 | 150.68 | 151.81 | 149.50 | 151.60 | 448,048 | +0.94(+0.63%) |
May 05, 2021 | 150.78 | 151.27 | 148.44 | 150.66 | 504,930 | +0.56(+0.37%) |
May 04, 2021 | 147.37 | 150.37 | 147.37 | 150.10 | 632,080 | +2.34(+1.58%) |
May 03, 2021 | 147.20 | 148.82 | 145.81 | 147.77 | 478,607 | +2.13(+1.46%) |
Apr 30, 2021 | 144.72 | 146.89 | 144.72 | 145.64 | 606,629 | -0.18(-0.12%) |
Apr 29, 2021 | 145.31 | 148.05 | 145.09 | 145.81 | 543,007 | +0.76(+0.53%) |
Apr 28, 2021 | 144.12 | 147.27 | 142.31 | 145.05 | 678,123 | +1.87(+1.30%) |
Apr 27, 2021 | 140.71 | 144.99 | 140.44 | 143.19 | 976,417 | +0.13(+0.09%) |
Apr 26, 2021 | 143.08 | 143.91 | 141.99 | 143.06 | 649,310 | +0.26(+0.19%) |
Apr 23, 2021 | 143.38 | 143.96 | 141.41 | 142.79 | 538,048 | -0.99(-0.69%) |
Apr 22, 2021 | 146.29 | 147.78 | 143.27 | 143.78 | 901,618 | -1.33(-0.92%) |
Apr 21, 2021 | 142.29 | 146.03 | 142.05 | 145.12 | 494,557 | +2.94(+2.07%) |
Apr 20, 2021 | 143.71 | 144.46 | 141.31 | 142.17 | 695,347 | -1.14(-0.79%) |
Apr 19, 2021 | 143.88 | 144.53 | 141.31 | 143.31 | 548,601 | -0.10(-0.07%) |
Apr 16, 2021 | 139.35 | 144.27 | 139.35 | 143.41 | 896,339 | +4.93(+3.56%) |
Apr 15, 2021 | 135.45 | 138.97 | 134.75 | 138.48 | 1,031,223 | +3.53(+2.62%) |
Apr 14, 2021 | 134.96 | 136.50 | 134.29 | 134.95 | 403,624 | +0.11(+0.08%) |
Apr 13, 2021 | 135.06 | 135.87 | 132.98 | 134.84 | 722,088 | -1.81(-1.33%) |
Apr 12, 2021 | 136.03 | 137.33 | 136.03 | 136.66 | 307,134 | +1.06(+0.78%) |
Apr 09, 2021 | 135.05 | 135.67 | 133.22 | 135.60 | 326,803 | +1.28(+0.96%) |
Apr 08, 2021 | 132.95 | 135.25 | 131.44 | 134.31 | 522,942 | +0.25(+0.19%) |
Apr 07, 2021 | 135.42 | 135.48 | 133.40 | 134.06 | 502,064 | -0.40(-0.30%) |
Apr 06, 2021 | 133.39 | 135.17 | 132.11 | 134.46 | 514,070 | +0.64(+0.48%) |
Apr 05, 2021 | 132.97 | 134.15 | 131.69 | 133.82 | 467,487 | +1.93(+1.47%) |