Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 162.49 | 164.38 | 162.21 | 164.24 | 604,389 | +0.90(+0.55%) |
Jun 29, 2021 | 165.74 | 166.26 | 162.67 | 163.35 | 621,755 | -1.47(-0.89%) |
Jun 28, 2021 | 163.63 | 166.66 | 161.81 | 164.82 | 687,962 | +2.22(+1.37%) |
Jun 25, 2021 | 163.74 | 165.61 | 161.94 | 162.59 | 1,691,051 | +0.78(+0.48%) |
Jun 24, 2021 | 162.13 | 162.13 | 158.93 | 161.81 | 862,161 | +2.24(+1.41%) |
Jun 23, 2021 | 158.61 | 161.70 | 158.61 | 159.57 | 719,096 | +2.04(+1.29%) |
Jun 22, 2021 | 157.36 | 158.35 | 154.94 | 157.53 | 824,100 | +0.17(+0.11%) |
Jun 21, 2021 | 155.93 | 158.45 | 155.46 | 157.37 | 1,053,284 | +3.35(+2.18%) |
Jun 18, 2021 | 156.44 | 158.58 | 153.87 | 154.01 | 1,382,938 | -5.75(-3.60%) |
Jun 17, 2021 | 160.04 | 160.78 | 155.18 | 159.77 | 1,263,309 | -1.38(-0.85%) |
Jun 16, 2021 | 160.96 | 162.24 | 158.69 | 161.14 | 724,291 | -0.73(-0.45%) |
Jun 15, 2021 | 164.28 | 164.51 | 158.87 | 161.87 | 1,023,705 | -2.25(-1.37%) |
Jun 14, 2021 | 165.38 | 166.12 | 163.02 | 164.13 | 485,751 | -1.79(-1.08%) |
Jun 11, 2021 | 164.69 | 166.13 | 163.37 | 165.92 | 698,399 | +2.34(+1.43%) |
Jun 10, 2021 | 169.93 | 169.93 | 163.15 | 163.58 | 806,648 | -6.04(-3.56%) |
Jun 09, 2021 | 170.60 | 171.28 | 168.75 | 169.62 | 940,064 | -1.60(-0.93%) |
Jun 08, 2021 | 166.64 | 172.75 | 166.01 | 171.22 | 842,706 | +5.09(+3.06%) |
Jun 07, 2021 | 169.26 | 169.47 | 163.94 | 166.13 | 779,842 | -2.69(-1.59%) |
Jun 04, 2021 | 164.46 | 169.10 | 164.30 | 168.82 | 651,840 | +5.22(+3.19%) |
Jun 03, 2021 | 164.35 | 165.37 | 161.27 | 163.59 | 552,669 | -2.13(-1.29%) |
Jun 02, 2021 | 166.38 | 167.55 | 164.15 | 165.72 | 668,115 | -1.04(-0.62%) |
Jun 01, 2021 | 165.37 | 169.06 | 164.89 | 166.76 | 1,317,097 | +4.23(+2.60%) |
May 28, 2021 | 163.90 | 164.56 | 160.72 | 162.53 | 770,948 | -1.44(-0.88%) |
May 27, 2021 | 159.56 | 165.08 | 157.95 | 163.97 | 2,423,534 | +6.19(+3.92%) |
May 26, 2021 | 153.72 | 157.82 | 153.68 | 157.79 | 590,005 | +4.07(+2.65%) |
May 25, 2021 | 156.07 | 157.37 | 153.19 | 153.72 | 824,264 | -1.53(-0.98%) |
May 24, 2021 | 156.18 | 156.42 | 150.03 | 155.25 | 569,180 | +0.01(+0.01%) |
May 21, 2021 | 155.10 | 157.85 | 154.53 | 155.24 | 1,113,044 | +1.55(+1.01%) |
May 20, 2021 | 152.40 | 153.99 | 150.24 | 153.69 | 741,289 | +0.98(+0.64%) |
May 19, 2021 | 150.78 | 153.46 | 148.43 | 152.71 | 756,768 | -2.31(-1.49%) |
May 18, 2021 | 154.62 | 157.49 | 152.65 | 155.01 | 930,252 | +1.52(+0.99%) |
May 17, 2021 | 158.08 | 159.35 | 151.26 | 153.50 | 1,068,784 | -5.86(-3.67%) |
May 14, 2021 | 154.80 | 160.50 | 154.54 | 159.35 | 843,106 | +5.95(+3.88%) |
May 13, 2021 | 153.75 | 156.35 | 151.03 | 153.40 | 701,962 | +3.01(+2.00%) |
May 12, 2021 | 154.19 | 155.16 | 149.90 | 150.39 | 1,050,887 | -5.74(-3.68%) |
May 11, 2021 | 149.96 | 156.52 | 149.49 | 156.13 | 617,817 | +0.99(+0.64%) |
May 10, 2021 | 158.94 | 160.65 | 154.86 | 155.14 | 1,160,321 | -3.15(-1.99%) |
May 07, 2021 | 150.26 | 158.69 | 149.81 | 158.29 | 1,147,126 | +9.60(+6.46%) |
May 06, 2021 | 153.45 | 154.80 | 145.92 | 148.69 | 2,625,056 | -13.91(-8.56%) |
May 05, 2021 | 161.46 | 163.99 | 159.14 | 162.60 | 1,019,475 | +4.90(+3.11%) |
May 04, 2021 | 159.06 | 159.46 | 154.22 | 157.70 | 975,669 | -3.77(-2.34%) |
May 03, 2021 | 164.90 | 165.36 | 160.97 | 161.47 | 670,282 | -2.12(-1.30%) |
Apr 30, 2021 | 160.90 | 164.45 | 160.70 | 163.59 | 1,410,899 | +0.53(+0.33%) |
Apr 29, 2021 | 166.38 | 167.19 | 159.90 | 163.06 | 793,256 | -1.73(-1.05%) |
Apr 28, 2021 | 164.16 | 166.01 | 162.63 | 164.79 | 610,538 | -0.34(-0.21%) |
Apr 27, 2021 | 164.40 | 166.93 | 162.90 | 165.13 | 975,391 | -0.80(-0.48%) |
Apr 26, 2021 | 158.32 | 167.28 | 157.59 | 165.93 | 1,389,034 | +9.09(+5.79%) |
Apr 23, 2021 | 151.80 | 163.29 | 150.46 | 156.84 | 1,622,970 | +5.28(+3.49%) |
Apr 22, 2021 | 151.75 | 155.52 | 149.45 | 151.56 | 1,457,580 | +2.68(+1.80%) |
Apr 21, 2021 | 143.84 | 148.97 | 142.53 | 148.88 | 709,879 | +4.41(+3.05%) |
Apr 20, 2021 | 151.80 | 152.07 | 142.78 | 144.48 | 1,102,120 | -8.73(-5.70%) |
Apr 19, 2021 | 151.21 | 155.41 | 150.57 | 153.21 | 1,294,581 | +5.32(+3.60%) |
Apr 16, 2021 | 147.71 | 148.84 | 146.79 | 147.89 | 748,264 | +1.48(+1.01%) |
Apr 15, 2021 | 149.84 | 150.12 | 145.05 | 146.41 | 1,065,695 | -2.35(-1.58%) |
Apr 14, 2021 | 144.68 | 150.28 | 144.20 | 148.77 | 1,135,643 | +4.23(+2.93%) |
Apr 13, 2021 | 144.00 | 145.21 | 141.97 | 144.54 | 1,091,587 | +0.85(+0.59%) |
Apr 12, 2021 | 143.34 | 144.29 | 141.68 | 143.69 | 815,279 | +0.38(+0.26%) |
Apr 09, 2021 | 142.22 | 143.49 | 140.88 | 143.31 | 656,877 | +1.12(+0.79%) |
Apr 08, 2021 | 141.00 | 142.85 | 140.34 | 142.19 | 876,487 | +2.40(+1.72%) |
Apr 07, 2021 | 148.44 | 148.73 | 139.36 | 139.79 | 1,327,700 | -8.94(-6.01%) |
Apr 06, 2021 | 145.44 | 149.52 | 144.99 | 148.73 | 912,837 | +2.60(+1.78%) |
Apr 05, 2021 | 149.29 | 149.65 | 144.94 | 146.13 | 797,665 | -0.50(-0.34%) |