Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 165.79 | 165.79 | 165.79 | 0 | +1.95(+1.19%) | |
Jun 29, 2021 | 164.66 | 167.24 | 163.66 | 163.84 | 29,821 | -0.43(-0.26%) |
Jun 28, 2021 | 161.36 | 165.76 | 160.09 | 164.27 | 119,977 | +4.16(+2.60%) |
Jun 25, 2021 | 160.51 | 162.45 | 159.75 | 160.11 | 18,694 | -0.40(-0.25%) |
Jun 24, 2021 | 161.74 | 163.61 | 158.97 | 160.51 | 39,461 | -1.05(-0.65%) |
Jun 23, 2021 | 156.27 | 164.17 | 156.00 | 161.56 | 131,333 | +6.26(+4.03%) |
Jun 22, 2021 | 146.90 | 156.30 | 145.92 | 155.30 | 81,077 | +8.87(+6.06%) |
Jun 21, 2021 | 150.00 | 150.00 | 145.83 | 146.43 | 100,554 | -2.31(-1.55%) |
Jun 18, 2021 | 144.50 | 150.72 | 144.50 | 148.74 | 393,101 | +3.22(+2.21%) |
Jun 17, 2021 | 146.51 | 148.28 | 143.66 | 145.52 | 60,058 | -0.91(-0.62%) |
Jun 16, 2021 | 147.69 | 151.74 | 145.72 | 146.43 | 41,736 | -1.20(-0.81%) |
Jun 15, 2021 | 149.83 | 151.85 | 143.12 | 147.63 | 132,047 | -2.20(-1.47%) |
Jun 14, 2021 | 160.00 | 160.00 | 149.19 | 149.83 | 152,600 | -9.75(-6.11%) |
Jun 11, 2021 | 155.33 | 159.73 | 152.18 | 159.58 | 120,916 | +4.43(+2.86%) |
Jun 10, 2021 | 153.58 | 156.28 | 146.83 | 155.15 | 123,662 | +1.78(+1.16%) |
Jun 09, 2021 | 147.66 | 154.53 | 145.72 | 153.37 | 166,915 | +5.71(+3.87%) |
Jun 08, 2021 | 148.33 | 149.78 | 147.00 | 147.66 | 47,055 | -0.67(-0.45%) |
Jun 07, 2021 | 149.43 | 150.27 | 146.07 | 148.33 | 69,480 | -0.04(-0.03%) |
Jun 04, 2021 | 157.88 | 157.88 | 147.60 | 148.37 | 87,024 | -10.15(-6.40%) |
Jun 03, 2021 | 152.17 | 159.13 | 152.17 | 158.52 | 192,772 | +6.40(+4.21%) |
Jun 02, 2021 | 154.05 | 154.05 | 149.07 | 152.12 | 61,578 | -1.18(-0.77%) |
Jun 01, 2021 | 160.35 | 161.74 | 152.95 | 153.30 | 67,471 | -6.08(-3.81%) |
May 31, 2021 | 159.62 | 164.51 | 157.56 | 159.38 | 74,600 | -0.24(-0.15%) |
May 28, 2021 | 157.14 | 160.55 | 156.24 | 159.62 | 63,764 | +2.43(+1.55%) |
May 27, 2021 | 158.02 | 158.93 | 152.60 | 157.19 | 204,867 | -0.41(-0.26%) |
May 26, 2021 | 156.37 | 160.10 | 156.37 | 157.60 | 132,577 | +1.62(+1.04%) |
May 25, 2021 | 156.40 | 158.39 | 154.71 | 155.98 | 166,963 | -0.10(-0.06%) |
May 21, 2021 | 156.08 | 156.08 | 156.08 | 0 | -0.14(-0.09%) | |
May 20, 2021 | 152.73 | 156.92 | 152.00 | 156.22 | 149,275 | +3.69(+2.42%) |
May 19, 2021 | 147.77 | 153.82 | 147.39 | 152.53 | 114,190 | +3.65(+2.45%) |
May 18, 2021 | 145.69 | 149.25 | 144.35 | 148.88 | 38,273 | +3.19(+2.19%) |
May 17, 2021 | 148.84 | 148.84 | 144.35 | 145.69 | 25,671 | -3.15(-2.12%) |
May 14, 2021 | 145.67 | 150.25 | 144.37 | 148.84 | 68,959 | +3.50(+2.41%) |
May 13, 2021 | 145.88 | 147.17 | 142.95 | 145.34 | 62,636 | -0.84(-0.57%) |
May 12, 2021 | 149.48 | 154.00 | 144.80 | 146.18 | 129,469 | -3.17(-2.12%) |
May 11, 2021 | 148.72 | 150.33 | 144.05 | 149.35 | 136,188 | +0.21(+0.14%) |
May 10, 2021 | 157.19 | 157.19 | 148.00 | 149.14 | 99,899 | -7.17(-4.59%) |
May 07, 2021 | 150.02 | 157.94 | 150.02 | 156.31 | 94,262 | +6.31(+4.21%) |
May 06, 2021 | 145.37 | 155.54 | 144.52 | 150.00 | 194,871 | +11.61(+8.39%) |
May 05, 2021 | 134.94 | 141.27 | 134.00 | 138.39 | 90,260 | +4.28(+3.19%) |
May 04, 2021 | 132.59 | 135.28 | 130.33 | 134.11 | 137,125 | +1.52(+1.15%) |
May 03, 2021 | 131.00 | 134.13 | 128.32 | 132.59 | 27,206 | +1.50(+1.14%) |
Apr 30, 2021 | 130.00 | 132.23 | 129.66 | 131.09 | 23,252 | +0.84(+0.64%) |
Apr 29, 2021 | 126.77 | 131.01 | 125.20 | 130.25 | 65,258 | +3.30(+2.60%) |
Apr 28, 2021 | 126.14 | 127.65 | 123.76 | 126.95 | 51,427 | +0.81(+0.64%) |
Apr 27, 2021 | 119.41 | 126.92 | 119.01 | 126.14 | 38,501 | +7.28(+6.12%) |
Apr 26, 2021 | 116.41 | 118.99 | 116.00 | 118.86 | 33,826 | +2.07(+1.77%) |
Apr 23, 2021 | 115.88 | 117.15 | 115.13 | 116.79 | 11,699 | +1.09(+0.94%) |
Apr 22, 2021 | 115.61 | 117.63 | 114.83 | 115.70 | 17,488 | +0.68(+0.59%) |
Apr 21, 2021 | 114.43 | 115.26 | 114.32 | 115.02 | 13,627 | +0.59(+0.52%) |
Apr 20, 2021 | 114.35 | 115.42 | 113.99 | 114.43 | 22,261 | +0.26(+0.23%) |
Apr 19, 2021 | 116.52 | 116.70 | 113.51 | 114.17 | 16,165 | -1.97(-1.70%) |
Apr 16, 2021 | 117.19 | 117.19 | 114.00 | 116.14 | 104,110 | +2.79(+2.46%) |
Apr 15, 2021 | 113.43 | 114.65 | 111.16 | 113.35 | 79,992 | +0.10(+0.09%) |
Apr 14, 2021 | 116.72 | 117.14 | 113.10 | 113.25 | 30,377 | -4.29(-3.65%) |
Apr 13, 2021 | 117.87 | 119.77 | 116.63 | 117.54 | 24,725 | -1.51(-1.27%) |
Apr 12, 2021 | 120.01 | 120.93 | 118.67 | 119.05 | 10,205 | -1.15(-0.96%) |
Apr 09, 2021 | 118.68 | 120.44 | 118.35 | 120.20 | 14,242 | +1.34(+1.13%) |
Apr 08, 2021 | 116.49 | 118.90 | 115.58 | 118.86 | 12,897 | +2.55(+2.19%) |
Apr 07, 2021 | 119.77 | 119.94 | 115.95 | 116.31 | 18,225 | -4.13(-3.43%) |
Apr 06, 2021 | 122.37 | 123.24 | 119.82 | 120.44 | 16,311 | -1.32(-1.08%) |
Apr 05, 2021 | 123.44 | 123.93 | 121.51 | 121.76 | 18,588 | -0.66(-0.54%) |