Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 145.38 | 146.44 | 144.94 | 146.26 | 109,338 | +0.04(+0.03%) |
Jun 29, 2021 | 146.34 | 148.42 | 145.64 | 146.22 | 140,726 | +0.81(+0.56%) |
Jun 28, 2021 | 147.60 | 147.62 | 144.62 | 145.41 | 168,397 | -2.99(-2.01%) |
Jun 25, 2021 | 143.63 | 148.66 | 143.39 | 148.40 | 905,461 | +5.44(+3.80%) |
Jun 24, 2021 | 142.82 | 143.29 | 141.67 | 142.97 | 128,705 | +0.79(+0.56%) |
Jun 23, 2021 | 142.17 | 143.66 | 141.97 | 142.18 | 133,820 | -0.38(-0.27%) |
Jun 22, 2021 | 142.31 | 143.25 | 141.12 | 142.56 | 143,270 | -0.04(-0.03%) |
Jun 21, 2021 | 140.01 | 142.71 | 139.47 | 142.60 | 167,856 | +4.51(+3.26%) |
Jun 18, 2021 | 138.88 | 138.88 | 137.50 | 138.09 | 442,324 | -3.96(-2.79%) |
Jun 17, 2021 | 148.16 | 148.16 | 141.60 | 142.05 | 169,975 | -5.54(-3.75%) |
Jun 16, 2021 | 151.31 | 151.36 | 147.19 | 147.59 | 170,347 | -4.62(-3.04%) |
Jun 15, 2021 | 151.56 | 153.62 | 149.03 | 152.21 | 172,677 | +1.39(+0.92%) |
Jun 14, 2021 | 154.70 | 155.04 | 150.11 | 150.82 | 183,687 | -3.84(-2.48%) |
Jun 11, 2021 | 153.64 | 154.85 | 153.35 | 154.66 | 109,225 | +1.36(+0.88%) |
Jun 10, 2021 | 156.58 | 156.58 | 153.30 | 153.30 | 136,166 | -2.43(-1.56%) |
Jun 09, 2021 | 156.91 | 157.41 | 155.73 | 155.73 | 189,654 | -1.70(-1.08%) |
Jun 08, 2021 | 156.62 | 157.81 | 154.85 | 157.43 | 135,693 | +0.31(+0.19%) |
Jun 07, 2021 | 157.46 | 157.46 | 156.34 | 157.12 | 151,950 | +0.14(+0.09%) |
Jun 04, 2021 | 155.88 | 157.13 | 155.29 | 156.98 | 69,147 | +1.22(+0.78%) |
Jun 03, 2021 | 155.27 | 156.84 | 153.30 | 155.76 | 83,191 | -0.01(-0.01%) |
Jun 02, 2021 | 156.44 | 156.64 | 155.18 | 155.77 | 148,297 | +0.09(+0.06%) |
Jun 01, 2021 | 155.68 | 157.48 | 155.38 | 155.68 | 121,075 | +0.75(+0.49%) |
May 28, 2021 | 152.62 | 154.94 | 151.48 | 154.93 | 121,487 | +2.22(+1.46%) |
May 27, 2021 | 152.64 | 153.12 | 152.11 | 152.70 | 85,022 | +1.53(+1.01%) |
May 26, 2021 | 150.57 | 151.85 | 149.97 | 151.17 | 105,993 | +0.90(+0.60%) |
May 25, 2021 | 151.86 | 152.58 | 149.96 | 150.28 | 115,003 | -1.90(-1.25%) |
May 24, 2021 | 153.54 | 153.54 | 151.74 | 152.18 | 58,664 | -0.95(-0.62%) |
May 21, 2021 | 153.48 | 154.72 | 152.96 | 153.13 | 117,806 | +1.09(+0.72%) |
May 20, 2021 | 151.75 | 152.57 | 150.74 | 152.04 | 87,474 | +1.29(+0.86%) |
May 19, 2021 | 148.92 | 151.03 | 147.96 | 150.75 | 76,084 | -0.91(-0.60%) |
May 18, 2021 | 152.84 | 153.40 | 151.39 | 151.66 | 102,594 | -1.05(-0.69%) |
May 17, 2021 | 152.70 | 152.96 | 151.06 | 152.70 | 74,667 | -1.13(-0.74%) |
May 14, 2021 | 152.43 | 154.21 | 151.75 | 153.84 | 101,129 | +2.39(+1.58%) |
May 13, 2021 | 146.26 | 152.27 | 146.26 | 151.45 | 141,567 | +4.75(+3.24%) |
May 12, 2021 | 148.92 | 149.68 | 146.59 | 146.69 | 97,822 | -3.25(-2.17%) |
May 11, 2021 | 152.33 | 152.45 | 149.65 | 149.94 | 142,592 | -4.17(-2.71%) |
May 10, 2021 | 155.88 | 156.63 | 154.09 | 154.11 | 170,275 | -1.91(-1.23%) |
May 07, 2021 | 153.73 | 156.09 | 153.73 | 156.03 | 124,828 | +1.71(+1.11%) |
May 06, 2021 | 154.27 | 156.78 | 152.20 | 154.31 | 185,023 | -3.03(-1.92%) |
May 05, 2021 | 155.04 | 157.46 | 152.28 | 157.34 | 144,467 | +3.55(+2.31%) |
May 04, 2021 | 153.28 | 154.91 | 152.25 | 153.79 | 79,354 | -0.26(-0.17%) |
May 03, 2021 | 154.31 | 155.45 | 152.63 | 154.05 | 113,965 | +1.91(+1.25%) |
Apr 30, 2021 | 154.53 | 155.03 | 152.01 | 152.14 | 122,235 | -3.13(-2.02%) |
Apr 29, 2021 | 154.26 | 155.51 | 153.60 | 155.28 | 64,666 | +2.24(+1.46%) |
Apr 28, 2021 | 153.93 | 154.56 | 152.83 | 153.04 | 115,828 | -0.84(-0.54%) |
Apr 27, 2021 | 153.48 | 154.27 | 152.68 | 153.88 | 147,557 | +0.46(+0.30%) |
Apr 26, 2021 | 153.64 | 155.49 | 153.09 | 153.42 | 165,037 | +0.92(+0.61%) |
Apr 23, 2021 | 150.42 | 153.09 | 150.27 | 152.50 | 88,841 | +2.32(+1.55%) |
Apr 22, 2021 | 152.52 | 153.07 | 149.22 | 150.17 | 133,185 | -3.21(-2.09%) |
Apr 21, 2021 | 150.50 | 153.67 | 149.61 | 153.38 | 131,445 | +3.07(+2.04%) |
Apr 20, 2021 | 152.93 | 152.93 | 148.92 | 150.31 | 247,375 | -2.81(-1.83%) |
Apr 19, 2021 | 153.84 | 155.88 | 152.39 | 153.12 | 170,212 | -0.38(-0.25%) |
Apr 16, 2021 | 150.80 | 153.62 | 150.57 | 153.50 | 152,899 | +3.75(+2.51%) |
Apr 15, 2021 | 149.13 | 150.61 | 148.99 | 149.75 | 73,827 | +1.13(+0.76%) |
Apr 14, 2021 | 146.57 | 148.99 | 146.57 | 148.62 | 93,093 | +1.83(+1.25%) |
Apr 13, 2021 | 146.76 | 147.58 | 145.55 | 146.79 | 59,412 | -0.69(-0.47%) |
Apr 12, 2021 | 146.09 | 147.81 | 145.99 | 147.49 | 82,261 | +1.93(+1.33%) |
Apr 09, 2021 | 144.37 | 145.83 | 142.90 | 145.55 | 94,197 | +2.31(+1.61%) |
Apr 08, 2021 | 144.27 | 144.27 | 142.12 | 143.25 | 134,415 | -0.74(-0.52%) |
Apr 07, 2021 | 145.54 | 146.63 | 143.63 | 143.99 | 90,558 | -2.38(-1.63%) |
Apr 06, 2021 | 146.12 | 147.81 | 145.45 | 146.37 | 105,943 | +0.43(+0.29%) |
Apr 05, 2021 | 145.02 | 146.76 | 144.74 | 145.94 | 148,539 | +1.90(+1.32%) |