Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 147.22 | 151.57 | 146.95 | 151.22 | 231,764 | +3.50(+2.37%) |
Jun 29, 2021 | 150.19 | 151.28 | 147.41 | 147.72 | 142,404 | -2.19(-1.46%) |
Jun 28, 2021 | 154.89 | 154.89 | 148.81 | 149.91 | 360,404 | -4.90(-3.16%) |
Jun 25, 2021 | 151.88 | 156.66 | 151.03 | 154.80 | 496,543 | +3.93(+2.60%) |
Jun 24, 2021 | 151.17 | 151.71 | 148.24 | 150.88 | 214,611 | -0.16(-0.10%) |
Jun 23, 2021 | 149.75 | 152.27 | 146.68 | 151.03 | 176,171 | +2.11(+1.42%) |
Jun 22, 2021 | 146.56 | 149.25 | 144.56 | 148.92 | 154,673 | +2.42(+1.65%) |
Jun 21, 2021 | 141.63 | 148.55 | 141.63 | 146.50 | 173,987 | +5.47(+3.87%) |
Jun 18, 2021 | 141.98 | 145.90 | 140.03 | 141.04 | 262,665 | -4.77(-3.27%) |
Jun 17, 2021 | 153.08 | 153.08 | 144.79 | 145.81 | 287,993 | -7.08(-4.63%) |
Jun 16, 2021 | 151.43 | 153.42 | 148.95 | 152.88 | 154,646 | +0.76(+0.50%) |
Jun 15, 2021 | 150.07 | 152.75 | 146.96 | 152.12 | 123,328 | +3.17(+2.13%) |
Jun 14, 2021 | 155.50 | 155.50 | 148.35 | 148.95 | 128,958 | -6.55(-4.21%) |
Jun 11, 2021 | 152.52 | 155.54 | 152.19 | 155.50 | 162,468 | +4.97(+3.30%) |
Jun 10, 2021 | 154.84 | 154.84 | 150.17 | 150.53 | 97,702 | -2.89(-1.88%) |
Jun 09, 2021 | 155.72 | 155.72 | 152.37 | 153.42 | 109,334 | -1.88(-1.21%) |
Jun 08, 2021 | 153.81 | 156.93 | 151.92 | 155.30 | 127,032 | +1.89(+1.23%) |
Jun 07, 2021 | 157.05 | 158.60 | 152.07 | 153.41 | 141,684 | -3.52(-2.24%) |
Jun 04, 2021 | 160.51 | 160.51 | 155.58 | 156.93 | 172,442 | -2.35(-1.48%) |
Jun 03, 2021 | 159.21 | 160.45 | 156.90 | 159.28 | 83,439 | -0.82(-0.51%) |
Jun 02, 2021 | 165.44 | 165.81 | 159.28 | 160.10 | 261,045 | -4.88(-2.96%) |
Jun 01, 2021 | 157.70 | 165.57 | 155.69 | 164.98 | 351,235 | +8.81(+5.64%) |
May 28, 2021 | 160.31 | 160.31 | 154.02 | 156.16 | 261,782 | -1.71(-1.09%) |
May 27, 2021 | 160.31 | 160.31 | 157.34 | 157.88 | 321,546 | +0.30(+0.19%) |
May 26, 2021 | 159.37 | 159.82 | 156.73 | 157.58 | 166,923 | +0.34(+0.22%) |
May 25, 2021 | 162.13 | 164.84 | 157.19 | 157.23 | 126,391 | -3.40(-2.12%) |
May 24, 2021 | 158.81 | 161.34 | 157.54 | 160.63 | 88,223 | +1.94(+1.23%) |
May 21, 2021 | 159.15 | 162.22 | 156.87 | 158.69 | 191,005 | +3.95(+2.55%) |
May 20, 2021 | 158.12 | 159.92 | 153.84 | 154.74 | 116,786 | -3.26(-2.07%) |
May 19, 2021 | 158.76 | 159.25 | 155.64 | 158.01 | 131,991 | -5.48(-3.35%) |
May 18, 2021 | 166.88 | 167.60 | 163.37 | 163.49 | 133,880 | -3.22(-1.93%) |
May 17, 2021 | 162.34 | 167.16 | 161.93 | 166.70 | 127,628 | +3.36(+2.06%) |
May 14, 2021 | 158.98 | 164.37 | 157.38 | 163.34 | 99,831 | +6.20(+3.94%) |
May 13, 2021 | 153.95 | 158.60 | 152.70 | 157.15 | 113,177 | +3.95(+2.58%) |
May 12, 2021 | 159.14 | 160.79 | 151.85 | 153.20 | 157,436 | -6.19(-3.88%) |
May 11, 2021 | 158.91 | 160.26 | 154.09 | 159.38 | 78,053 | -2.97(-1.83%) |
May 10, 2021 | 164.96 | 165.89 | 161.51 | 162.35 | 124,186 | -3.29(-1.99%) |
May 07, 2021 | 169.13 | 170.69 | 165.01 | 165.65 | 132,359 | -5.27(-3.08%) |
May 06, 2021 | 167.51 | 171.01 | 162.93 | 170.91 | 141,909 | +4.46(+2.68%) |
May 05, 2021 | 167.89 | 170.16 | 165.45 | 166.46 | 146,992 | +0.62(+0.38%) |
May 04, 2021 | 163.09 | 166.17 | 158.58 | 165.83 | 71,782 | +2.50(+1.53%) |
May 03, 2021 | 163.62 | 168.12 | 162.40 | 163.33 | 188,230 | +2.91(+1.82%) |
Apr 30, 2021 | 164.90 | 166.01 | 160.00 | 160.42 | 244,163 | -4.35(-2.64%) |
Apr 29, 2021 | 167.38 | 169.27 | 159.07 | 164.77 | 139,236 | -0.47(-0.28%) |
Apr 28, 2021 | 161.65 | 165.75 | 161.64 | 165.24 | 81,142 | +3.23(+2.00%) |
Apr 27, 2021 | 161.20 | 165.23 | 160.52 | 162.00 | 87,606 | +1.69(+1.05%) |
Apr 26, 2021 | 159.29 | 163.90 | 159.29 | 160.31 | 71,790 | +1.45(+0.91%) |
Apr 23, 2021 | 155.44 | 160.50 | 151.48 | 158.87 | 162,911 | +4.99(+3.25%) |
Apr 22, 2021 | 158.77 | 160.02 | 153.32 | 153.87 | 118,091 | -4.21(-2.66%) |
Apr 21, 2021 | 154.70 | 159.79 | 154.70 | 158.08 | 118,118 | +2.68(+1.72%) |
Apr 20, 2021 | 162.46 | 163.91 | 151.71 | 155.41 | 303,916 | -6.51(-4.02%) |
Apr 19, 2021 | 161.24 | 162.73 | 157.54 | 161.91 | 117,816 | -0.06(-0.04%) |
Apr 16, 2021 | 162.22 | 164.80 | 158.81 | 161.97 | 107,038 | +1.33(+0.83%) |
Apr 15, 2021 | 162.13 | 162.13 | 157.29 | 160.65 | 80,840 | -0.58(-0.36%) |
Apr 14, 2021 | 156.67 | 162.14 | 156.02 | 161.22 | 78,066 | +5.38(+3.45%) |
Apr 13, 2021 | 160.96 | 162.05 | 154.57 | 155.85 | 87,308 | -4.45(-2.77%) |
Apr 12, 2021 | 159.72 | 160.63 | 157.75 | 160.29 | 50,095 | +0.58(+0.36%) |
Apr 09, 2021 | 154.35 | 159.92 | 154.09 | 159.72 | 122,695 | +6.24(+4.07%) |
Apr 08, 2021 | 150.22 | 153.59 | 149.20 | 153.47 | 101,351 | +2.91(+1.93%) |
Apr 07, 2021 | 152.49 | 152.63 | 148.54 | 150.56 | 111,642 | -2.05(-1.34%) |
Apr 06, 2021 | 152.36 | 155.00 | 151.47 | 152.61 | 79,115 | -1.32(-0.86%) |
Apr 05, 2021 | 155.44 | 155.80 | 151.83 | 153.93 | 88,429 | +0.87(+0.57%) |