Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 140.10 | 142.22 | 139.92 | 141.72 | 43,768 | +1.42(+1.01%) |
Jun 29, 2021 | 140.92 | 143.08 | 139.93 | 140.30 | 28,681 | -0.61(-0.43%) |
Jun 28, 2021 | 145.64 | 145.70 | 140.15 | 140.91 | 42,426 | -3.78(-2.61%) |
Jun 25, 2021 | 143.00 | 146.66 | 141.79 | 144.69 | 152,332 | +1.31(+0.91%) |
Jun 24, 2021 | 141.84 | 144.68 | 139.98 | 143.38 | 42,607 | +1.53(+1.08%) |
Jun 23, 2021 | 140.95 | 142.39 | 138.35 | 141.85 | 42,638 | +1.23(+0.87%) |
Jun 22, 2021 | 141.14 | 142.87 | 138.99 | 140.62 | 44,471 | -1.44(-1.01%) |
Jun 21, 2021 | 139.08 | 142.54 | 137.26 | 142.06 | 61,532 | +4.35(+3.16%) |
Jun 18, 2021 | 136.82 | 139.19 | 135.80 | 137.71 | 109,957 | -1.14(-0.82%) |
Jun 17, 2021 | 144.70 | 146.44 | 137.90 | 138.85 | 82,176 | -5.76(-3.98%) |
Jun 16, 2021 | 145.90 | 147.00 | 143.46 | 144.61 | 41,616 | -2.14(-1.46%) |
Jun 15, 2021 | 147.19 | 147.66 | 144.29 | 146.75 | 39,981 | -0.11(-0.07%) |
Jun 14, 2021 | 149.38 | 151.16 | 145.58 | 146.86 | 47,586 | -2.52(-1.69%) |
Jun 11, 2021 | 147.06 | 150.84 | 147.06 | 149.38 | 39,543 | +2.12(+1.44%) |
Jun 10, 2021 | 148.77 | 149.58 | 145.51 | 147.26 | 83,151 | -1.24(-0.84%) |
Jun 09, 2021 | 154.58 | 154.58 | 147.48 | 148.50 | 62,740 | -6.01(-3.89%) |
Jun 08, 2021 | 154.94 | 154.99 | 153.25 | 154.51 | 48,358 | +0.66(+0.43%) |
Jun 07, 2021 | 157.64 | 158.16 | 151.67 | 153.85 | 44,555 | -3.79(-2.40%) |
Jun 04, 2021 | 154.23 | 157.87 | 153.03 | 157.64 | 48,128 | +2.94(+1.90%) |
Jun 03, 2021 | 157.62 | 158.43 | 153.25 | 154.70 | 66,936 | -5.08(-3.18%) |
Jun 02, 2021 | 164.22 | 164.25 | 158.97 | 159.78 | 65,176 | -4.98(-3.02%) |
Jun 01, 2021 | 165.14 | 166.37 | 163.21 | 164.76 | 48,366 | +0.37(+0.23%) |
May 28, 2021 | 171.16 | 173.57 | 164.01 | 164.39 | 46,794 | -4.78(-2.83%) |
May 27, 2021 | 175.42 | 177.45 | 168.44 | 169.17 | 92,485 | -5.35(-3.07%) |
May 26, 2021 | 162.00 | 175.01 | 160.26 | 174.52 | 151,878 | +15.02(+9.42%) |
May 25, 2021 | 163.75 | 163.79 | 155.00 | 159.50 | 181,645 | +9.87(+6.60%) |
May 24, 2021 | 148.49 | 153.99 | 146.87 | 149.63 | 85,044 | +2.88(+1.96%) |
May 21, 2021 | 147.44 | 155.99 | 145.43 | 146.75 | 36,054 | +0.90(+0.62%) |
May 20, 2021 | 143.30 | 146.02 | 143.09 | 145.85 | 31,703 | +1.63(+1.13%) |
May 19, 2021 | 147.18 | 149.18 | 142.18 | 144.22 | 36,247 | -5.00(-3.35%) |
May 18, 2021 | 150.84 | 151.39 | 148.80 | 149.22 | 34,458 | -2.23(-1.47%) |
May 17, 2021 | 151.81 | 154.00 | 149.71 | 151.45 | 39,926 | -2.13(-1.39%) |
May 14, 2021 | 150.25 | 153.90 | 149.47 | 153.58 | 22,613 | +5.51(+3.72%) |
May 13, 2021 | 144.00 | 149.59 | 144.00 | 148.07 | 31,760 | +4.51(+3.14%) |
May 12, 2021 | 148.06 | 148.13 | 143.24 | 143.56 | 50,769 | -5.94(-3.97%) |
May 11, 2021 | 148.06 | 151.19 | 146.01 | 149.50 | 31,063 | -1.99(-1.31%) |
May 10, 2021 | 152.67 | 154.43 | 150.97 | 151.49 | 43,880 | -0.43(-0.28%) |
May 07, 2021 | 149.07 | 152.12 | 148.64 | 151.92 | 30,704 | +1.66(+1.10%) |
May 06, 2021 | 151.79 | 152.63 | 149.00 | 150.26 | 31,780 | -2.34(-1.53%) |
May 05, 2021 | 155.16 | 155.16 | 151.25 | 152.60 | 31,123 | -2.55(-1.64%) |
May 04, 2021 | 155.08 | 158.63 | 153.82 | 155.15 | 29,058 | +0.06(+0.04%) |
May 03, 2021 | 151.50 | 156.00 | 151.50 | 155.09 | 53,771 | +4.26(+2.82%) |
Apr 30, 2021 | 149.28 | 151.37 | 148.20 | 150.83 | 54,800 | -0.03(-0.02%) |
Apr 29, 2021 | 150.98 | 151.00 | 148.70 | 150.86 | 27,393 | +1.24(+0.83%) |
Apr 28, 2021 | 149.97 | 150.50 | 148.92 | 149.62 | 24,142 | -0.35(-0.23%) |
Apr 27, 2021 | 149.63 | 150.94 | 148.56 | 149.97 | 20,458 | +0.57(+0.38%) |
Apr 26, 2021 | 149.50 | 151.25 | 148.72 | 149.40 | 25,539 | +0.39(+0.26%) |
Apr 23, 2021 | 143.25 | 150.30 | 143.25 | 149.01 | 52,500 | +3.78(+2.60%) |
Apr 22, 2021 | 148.86 | 148.86 | 144.37 | 145.23 | 71,402 | -2.06(-1.40%) |
Apr 21, 2021 | 145.50 | 149.24 | 145.50 | 147.29 | 37,588 | +1.41(+0.97%) |
Apr 20, 2021 | 149.50 | 151.54 | 143.75 | 145.88 | 28,900 | -3.85(-2.57%) |
Apr 19, 2021 | 152.59 | 152.59 | 147.98 | 149.73 | 27,624 | -2.95(-1.93%) |
Apr 16, 2021 | 154.08 | 155.95 | 151.66 | 152.68 | 43,800 | +0.68(+0.45%) |
Apr 15, 2021 | 151.60 | 153.14 | 149.25 | 152.00 | 30,459 | +1.92(+1.28%) |
Apr 14, 2021 | 146.25 | 152.61 | 146.00 | 150.08 | 45,973 | +4.95(+3.41%) |
Apr 13, 2021 | 146.91 | 153.38 | 143.78 | 145.13 | 62,233 | -2.32(-1.57%) |
Apr 12, 2021 | 144.38 | 149.17 | 142.08 | 147.45 | 43,757 | +3.07(+2.13%) |
Apr 09, 2021 | 145.52 | 147.93 | 143.11 | 144.38 | 47,100 | -1.14(-0.78%) |
Apr 08, 2021 | 145.51 | 146.11 | 142.25 | 145.52 | 36,085 | +0.01(+0.01%) |
Apr 07, 2021 | 150.06 | 150.06 | 145.39 | 145.51 | 54,882 | -4.55(-3.03%) |
Apr 06, 2021 | 151.31 | 153.39 | 148.59 | 150.06 | 39,939 | -1.40(-0.92%) |
Apr 05, 2021 | 150.96 | 152.49 | 146.92 | 151.46 | 48,065 | +0.82(+0.54%) |