Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 146.38 | 147.45 | 145.94 | 147.27 | 108,591 | +0.04(+0.03%) |
Jun 29, 2021 | 147.35 | 149.44 | 146.65 | 147.23 | 139,764 | +0.82(+0.56%) |
Jun 28, 2021 | 148.62 | 148.63 | 145.62 | 146.41 | 167,247 | -3.01(-2.01%) |
Jun 25, 2021 | 144.62 | 149.68 | 144.38 | 149.42 | 899,273 | +5.47(+3.80%) |
Jun 24, 2021 | 143.81 | 144.28 | 142.64 | 143.95 | 127,826 | +0.80(+0.56%) |
Jun 23, 2021 | 143.14 | 144.64 | 142.94 | 143.15 | 132,905 | -0.38(-0.27%) |
Jun 22, 2021 | 143.29 | 144.24 | 142.09 | 143.54 | 142,291 | -0.04(-0.03%) |
Jun 21, 2021 | 140.97 | 143.69 | 140.43 | 143.58 | 166,709 | +4.54(+3.26%) |
Jun 18, 2021 | 139.84 | 139.84 | 138.45 | 139.04 | 439,302 | -3.99(-2.79%) |
Jun 17, 2021 | 149.18 | 149.18 | 142.58 | 143.03 | 168,814 | -5.58(-3.75%) |
Jun 16, 2021 | 152.35 | 152.41 | 148.20 | 148.61 | 169,183 | -4.66(-3.04%) |
Jun 15, 2021 | 152.61 | 154.67 | 150.06 | 153.26 | 171,497 | +1.40(+0.92%) |
Jun 14, 2021 | 155.76 | 156.10 | 151.15 | 151.86 | 182,432 | -3.87(-2.48%) |
Jun 11, 2021 | 154.69 | 155.91 | 154.41 | 155.72 | 108,479 | +1.37(+0.88%) |
Jun 10, 2021 | 157.66 | 157.66 | 154.36 | 154.36 | 135,236 | -2.44(-1.56%) |
Jun 09, 2021 | 157.99 | 158.49 | 156.80 | 156.80 | 188,358 | -1.71(-1.08%) |
Jun 08, 2021 | 157.69 | 158.90 | 155.91 | 158.51 | 134,766 | +0.31(+0.19%) |
Jun 07, 2021 | 158.54 | 158.54 | 157.42 | 158.20 | 150,911 | +0.15(+0.09%) |
Jun 04, 2021 | 156.95 | 158.21 | 156.36 | 158.06 | 68,674 | +1.23(+0.78%) |
Jun 03, 2021 | 156.34 | 157.91 | 154.36 | 156.83 | 82,623 | -0.01(-0.01%) |
Jun 02, 2021 | 157.51 | 157.71 | 156.25 | 156.84 | 147,283 | +0.09(+0.05%) |
Jun 01, 2021 | 156.75 | 158.56 | 156.44 | 156.75 | 120,248 | +0.76(+0.49%) |
May 28, 2021 | 153.67 | 156.00 | 152.52 | 155.99 | 120,657 | +2.24(+1.46%) |
May 27, 2021 | 153.69 | 154.17 | 153.16 | 153.75 | 84,441 | +1.54(+1.01%) |
May 26, 2021 | 151.61 | 152.90 | 151.00 | 152.21 | 105,269 | +0.90(+0.60%) |
May 25, 2021 | 152.91 | 153.63 | 150.99 | 151.31 | 114,217 | -1.91(-1.25%) |
May 24, 2021 | 154.60 | 154.60 | 152.78 | 153.22 | 58,263 | -0.96(-0.62%) |
May 21, 2021 | 154.54 | 155.79 | 154.01 | 154.18 | 117,001 | +1.10(+0.72%) |
May 20, 2021 | 152.79 | 153.62 | 151.78 | 153.09 | 86,876 | +1.30(+0.86%) |
May 19, 2021 | 149.95 | 152.07 | 148.98 | 151.79 | 75,564 | -0.91(-0.60%) |
May 18, 2021 | 153.89 | 154.46 | 152.43 | 152.70 | 101,893 | -1.06(-0.69%) |
May 17, 2021 | 153.75 | 154.01 | 152.10 | 153.75 | 74,157 | -1.14(-0.74%) |
May 14, 2021 | 153.48 | 155.27 | 152.80 | 154.90 | 100,437 | +2.41(+1.58%) |
May 13, 2021 | 147.26 | 153.31 | 147.26 | 152.49 | 140,600 | +4.78(+3.24%) |
May 12, 2021 | 149.95 | 150.71 | 147.60 | 147.71 | 97,153 | -3.27(-2.17%) |
May 11, 2021 | 153.38 | 153.50 | 150.68 | 150.97 | 141,618 | -4.20(-2.71%) |
May 10, 2021 | 156.96 | 157.71 | 155.16 | 155.17 | 169,111 | -1.93(-1.23%) |
May 07, 2021 | 154.79 | 157.17 | 154.79 | 157.10 | 123,975 | +1.73(+1.11%) |
May 06, 2021 | 155.33 | 157.86 | 153.25 | 155.38 | 183,758 | -3.05(-1.92%) |
May 05, 2021 | 156.10 | 158.54 | 153.32 | 158.42 | 143,479 | +3.58(+2.31%) |
May 04, 2021 | 154.34 | 155.98 | 153.29 | 154.85 | 78,812 | -0.26(-0.17%) |
May 03, 2021 | 155.38 | 156.52 | 153.68 | 155.11 | 113,187 | +1.92(+1.25%) |
Apr 30, 2021 | 155.60 | 156.09 | 153.06 | 153.19 | 121,400 | -3.16(-2.02%) |
Apr 29, 2021 | 155.32 | 156.58 | 154.66 | 156.34 | 64,224 | +2.25(+1.46%) |
Apr 28, 2021 | 154.99 | 155.62 | 153.88 | 154.09 | 115,037 | -0.84(-0.54%) |
Apr 27, 2021 | 154.53 | 155.33 | 153.73 | 154.93 | 146,549 | +0.46(+0.30%) |
Apr 26, 2021 | 154.69 | 156.56 | 154.15 | 154.47 | 163,909 | +0.93(+0.61%) |
Apr 23, 2021 | 151.45 | 154.15 | 151.30 | 153.54 | 88,234 | +2.34(+1.55%) |
Apr 22, 2021 | 153.57 | 154.12 | 150.25 | 151.21 | 132,275 | -3.23(-2.09%) |
Apr 21, 2021 | 151.53 | 154.72 | 150.64 | 154.44 | 130,547 | +3.09(+2.04%) |
Apr 20, 2021 | 153.99 | 153.99 | 149.95 | 151.35 | 245,685 | -2.83(-1.83%) |
Apr 19, 2021 | 154.90 | 156.95 | 153.44 | 154.18 | 169,048 | -0.38(-0.25%) |
Apr 16, 2021 | 151.84 | 154.68 | 151.61 | 154.56 | 151,854 | +3.78(+2.50%) |
Apr 15, 2021 | 150.16 | 151.65 | 150.02 | 150.78 | 73,323 | +1.14(+0.76%) |
Apr 14, 2021 | 147.58 | 150.02 | 147.58 | 149.64 | 92,457 | +1.84(+1.25%) |
Apr 13, 2021 | 147.77 | 148.60 | 146.55 | 147.80 | 59,006 | -0.70(-0.47%) |
Apr 12, 2021 | 147.09 | 148.83 | 147.00 | 148.50 | 81,699 | +1.95(+1.33%) |
Apr 09, 2021 | 145.37 | 146.83 | 143.88 | 146.55 | 93,553 | +2.32(+1.61%) |
Apr 08, 2021 | 145.26 | 145.26 | 143.09 | 144.23 | 133,496 | -0.75(-0.52%) |
Apr 07, 2021 | 146.54 | 147.64 | 144.62 | 144.98 | 89,939 | -2.40(-1.63%) |
Apr 06, 2021 | 147.13 | 148.83 | 146.45 | 147.38 | 105,219 | +0.43(+0.29%) |
Apr 05, 2021 | 146.02 | 147.77 | 145.74 | 146.95 | 147,524 | +1.92(+1.32%) |