Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 148.38 | 149.82 | 147.06 | 149.43 | 208,437 | +0.67(+0.45%) |
Jun 29, 2021 | 149.56 | 150.63 | 148.43 | 148.75 | 169,241 | +0.06(+0.04%) |
Jun 28, 2021 | 146.66 | 149.44 | 146.62 | 148.69 | 366,235 | +2.84(+1.94%) |
Jun 25, 2021 | 149.30 | 150.19 | 145.74 | 145.86 | 395,650 | -2.84(-1.91%) |
Jun 24, 2021 | 148.88 | 148.99 | 147.34 | 148.69 | 149,219 | +1.29(+0.87%) |
Jun 23, 2021 | 149.32 | 151.16 | 147.24 | 147.40 | 185,880 | -1.01(-0.68%) |
Jun 22, 2021 | 147.09 | 148.79 | 144.54 | 148.41 | 250,740 | +0.48(+0.32%) |
Jun 21, 2021 | 149.77 | 149.77 | 146.84 | 147.94 | 221,888 | -0.22(-0.15%) |
Jun 18, 2021 | 146.10 | 148.99 | 145.38 | 148.16 | 647,022 | -1.31(-0.88%) |
Jun 17, 2021 | 151.92 | 152.30 | 147.45 | 149.47 | 175,947 | -2.34(-1.54%) |
Jun 16, 2021 | 153.41 | 154.12 | 151.35 | 151.81 | 170,538 | -1.47(-0.96%) |
Jun 15, 2021 | 156.50 | 158.64 | 152.62 | 153.28 | 206,809 | -3.45(-2.20%) |
Jun 14, 2021 | 151.93 | 157.02 | 151.11 | 156.73 | 289,386 | +5.58(+3.69%) |
Jun 11, 2021 | 150.68 | 151.20 | 147.69 | 151.15 | 146,918 | +1.94(+1.30%) |
Jun 10, 2021 | 150.21 | 151.15 | 146.01 | 149.21 | 303,764 | -2.36(-1.56%) |
Jun 09, 2021 | 150.20 | 152.54 | 149.84 | 151.57 | 297,849 | +3.33(+2.25%) |
Jun 08, 2021 | 144.26 | 149.10 | 143.80 | 148.24 | 351,710 | +4.97(+3.47%) |
Jun 07, 2021 | 147.92 | 149.11 | 142.99 | 143.27 | 200,769 | -5.38(-3.62%) |
Jun 04, 2021 | 147.10 | 149.43 | 147.10 | 148.65 | 146,733 | +2.71(+1.86%) |
Jun 03, 2021 | 149.81 | 149.81 | 145.57 | 145.94 | 174,590 | -5.30(-3.50%) |
Jun 02, 2021 | 151.76 | 153.79 | 150.65 | 151.24 | 130,847 | -0.95(-0.62%) |
Jun 01, 2021 | 152.76 | 156.52 | 151.47 | 152.19 | 125,147 | -0.33(-0.21%) |
May 28, 2021 | 154.17 | 154.17 | 150.88 | 152.51 | 120,370 | -0.98(-0.64%) |
May 27, 2021 | 151.72 | 154.40 | 151.12 | 153.49 | 139,736 | +2.44(+1.62%) |
May 26, 2021 | 151.66 | 152.89 | 149.71 | 151.05 | 158,570 | -0.28(-0.18%) |
May 25, 2021 | 153.38 | 154.15 | 150.44 | 151.33 | 259,387 | -0.71(-0.47%) |
May 24, 2021 | 150.94 | 153.14 | 150.88 | 152.04 | 213,439 | +2.44(+1.63%) |
May 21, 2021 | 152.89 | 152.89 | 149.28 | 149.60 | 240,591 | -1.45(-0.96%) |
May 20, 2021 | 148.71 | 151.87 | 148.71 | 151.05 | 153,292 | +2.83(+1.91%) |
May 19, 2021 | 145.27 | 149.41 | 143.77 | 148.22 | 357,988 | +0.89(+0.60%) |
May 18, 2021 | 151.29 | 152.47 | 147.14 | 147.34 | 159,129 | -2.88(-1.91%) |
May 17, 2021 | 150.07 | 150.68 | 147.13 | 150.21 | 126,961 | -2.61(-1.71%) |
May 14, 2021 | 152.68 | 154.52 | 148.32 | 152.82 | 219,517 | +2.81(+1.87%) |
May 13, 2021 | 145.37 | 152.16 | 143.92 | 150.01 | 252,570 | +7.35(+5.15%) |
May 12, 2021 | 147.85 | 148.79 | 142.31 | 142.66 | 240,031 | -7.89(-5.24%) |
May 11, 2021 | 147.32 | 151.32 | 145.83 | 150.55 | 213,658 | -0.78(-0.52%) |
May 10, 2021 | 163.80 | 163.80 | 151.30 | 151.33 | 288,788 | -13.20(-8.02%) |
May 07, 2021 | 158.14 | 165.81 | 157.70 | 164.53 | 274,848 | +7.30(+4.64%) |
May 06, 2021 | 166.04 | 168.68 | 156.80 | 157.23 | 398,816 | -19.16(-10.86%) |
May 05, 2021 | 174.82 | 177.02 | 171.03 | 176.39 | 162,080 | +3.31(+1.91%) |
May 04, 2021 | 177.62 | 178.38 | 171.09 | 173.08 | 135,247 | -6.71(-3.73%) |
May 03, 2021 | 183.29 | 184.33 | 178.93 | 179.79 | 135,149 | -1.48(-0.82%) |
Apr 30, 2021 | 181.78 | 185.23 | 180.25 | 181.27 | 211,186 | -3.85(-2.08%) |
Apr 29, 2021 | 188.75 | 188.75 | 181.52 | 185.12 | 75,811 | -0.87(-0.47%) |
Apr 28, 2021 | 184.21 | 187.07 | 184.19 | 185.99 | 81,472 | +0.54(+0.29%) |
Apr 27, 2021 | 189.72 | 189.72 | 184.12 | 185.45 | 89,758 | -2.61(-1.39%) |
Apr 26, 2021 | 186.32 | 189.70 | 186.32 | 188.06 | 91,464 | +3.19(+1.73%) |
Apr 23, 2021 | 183.61 | 186.18 | 183.61 | 184.87 | 119,102 | +3.01(+1.66%) |
Apr 22, 2021 | 182.91 | 184.87 | 179.52 | 181.85 | 140,738 | -3.45(-1.86%) |
Apr 21, 2021 | 178.24 | 185.56 | 178.24 | 185.30 | 113,789 | +7.88(+4.44%) |
Apr 20, 2021 | 183.24 | 183.90 | 176.13 | 177.43 | 137,155 | -6.09(-3.32%) |
Apr 19, 2021 | 186.50 | 188.90 | 181.44 | 183.51 | 166,618 | -4.36(-2.32%) |
Apr 16, 2021 | 190.16 | 190.16 | 186.10 | 187.87 | 110,804 | -1.17(-0.62%) |
Apr 15, 2021 | 189.45 | 190.43 | 186.11 | 189.04 | 75,426 | +2.39(+1.28%) |
Apr 14, 2021 | 184.81 | 189.09 | 184.81 | 186.65 | 127,043 | +2.10(+1.14%) |
Apr 13, 2021 | 185.15 | 187.01 | 181.78 | 184.54 | 111,171 | +0.98(+0.53%) |
Apr 12, 2021 | 189.18 | 189.65 | 182.96 | 183.56 | 179,654 | -7.15(-3.75%) |
Apr 09, 2021 | 192.82 | 194.10 | 188.75 | 190.71 | 113,233 | -3.57(-1.84%) |
Apr 08, 2021 | 195.78 | 196.08 | 192.23 | 194.28 | 148,942 | +0.82(+0.42%) |
Apr 07, 2021 | 194.21 | 196.27 | 192.63 | 193.46 | 171,879 | -1.13(-0.58%) |
Apr 06, 2021 | 192.22 | 195.73 | 191.90 | 194.58 | 302,766 | +1.60(+0.83%) |
Apr 05, 2021 | 190.73 | 193.34 | 188.59 | 192.98 | 206,110 | +7.40(+3.99%) |