Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 150.60 | 151.39 | 149.05 | 149.93 | 325,677 | -1.20(-0.80%) |
Jun 29, 2021 | 150.69 | 151.49 | 149.24 | 151.14 | 255,375 | +0.45(+0.30%) |
Jun 28, 2021 | 151.98 | 153.09 | 149.68 | 150.69 | 220,520 | -1.69(-1.11%) |
Jun 25, 2021 | 150.94 | 153.39 | 150.10 | 152.38 | 467,389 | +1.84(+1.22%) |
Jun 24, 2021 | 149.69 | 150.71 | 148.07 | 150.54 | 327,297 | +1.01(+0.67%) |
Jun 23, 2021 | 150.78 | 151.06 | 148.80 | 149.53 | 238,139 | -0.67(-0.45%) |
Jun 22, 2021 | 150.33 | 151.16 | 149.12 | 150.21 | 200,687 | +0.21(+0.14%) |
Jun 21, 2021 | 147.96 | 150.21 | 147.83 | 150.00 | 192,190 | +2.94(+2.00%) |
Jun 18, 2021 | 148.41 | 149.31 | 146.99 | 147.06 | 343,195 | -2.49(-1.66%) |
Jun 17, 2021 | 151.94 | 152.09 | 148.43 | 149.54 | 340,503 | -2.15(-1.42%) |
Jun 16, 2021 | 153.57 | 153.57 | 150.95 | 151.70 | 243,390 | -2.05(-1.33%) |
Jun 15, 2021 | 151.81 | 154.59 | 151.52 | 153.75 | 273,125 | +2.13(+1.40%) |
Jun 14, 2021 | 153.40 | 153.45 | 150.97 | 151.62 | 306,327 | -1.00(-0.65%) |
Jun 11, 2021 | 150.89 | 153.04 | 150.89 | 152.62 | 242,383 | +1.96(+1.30%) |
Jun 10, 2021 | 153.97 | 157.87 | 150.46 | 150.65 | 332,939 | -3.04(-1.98%) |
Jun 09, 2021 | 155.09 | 155.30 | 153.27 | 153.69 | 287,183 | -1.29(-0.83%) |
Jun 08, 2021 | 152.88 | 155.12 | 151.88 | 154.98 | 222,360 | +1.95(+1.27%) |
Jun 07, 2021 | 152.94 | 154.09 | 150.61 | 153.03 | 451,676 | +0.47(+0.31%) |
Jun 04, 2021 | 153.41 | 154.81 | 148.83 | 152.56 | 338,157 | -1.47(-0.95%) |
Jun 03, 2021 | 156.55 | 157.00 | 153.14 | 154.03 | 511,453 | -2.71(-1.73%) |
Jun 02, 2021 | 161.13 | 161.94 | 156.57 | 156.74 | 294,925 | -4.06(-2.53%) |
Jun 01, 2021 | 162.33 | 164.36 | 160.00 | 160.81 | 288,171 | -0.97(-0.60%) |
May 28, 2021 | 159.59 | 162.13 | 158.47 | 161.77 | 227,113 | +1.31(+0.82%) |
May 27, 2021 | 159.33 | 161.49 | 159.33 | 160.46 | 210,164 | +1.37(+0.86%) |
May 26, 2021 | 156.13 | 159.30 | 154.58 | 159.10 | 388,222 | +2.52(+1.61%) |
May 25, 2021 | 159.72 | 160.85 | 156.50 | 156.58 | 181,455 | -2.98(-1.87%) |
May 24, 2021 | 159.32 | 160.33 | 158.06 | 159.56 | 184,251 | +0.90(+0.57%) |
May 21, 2021 | 159.88 | 160.94 | 158.99 | 158.66 | 247,288 | -1.01(-0.63%) |
May 20, 2021 | 163.74 | 165.22 | 159.49 | 159.67 | 304,000 | -3.78(-2.31%) |
May 19, 2021 | 161.86 | 163.53 | 160.05 | 163.44 | 243,014 | -0.27(-0.16%) |
May 18, 2021 | 165.82 | 167.25 | 163.71 | 163.71 | 180,359 | -1.96(-1.18%) |
May 17, 2021 | 165.60 | 166.16 | 164.37 | 165.66 | 118,479 | -0.49(-0.30%) |
May 14, 2021 | 165.51 | 167.23 | 165.10 | 166.16 | 162,769 | +1.16(+0.70%) |
May 13, 2021 | 162.96 | 166.10 | 162.96 | 165.00 | 288,675 | +2.33(+1.43%) |
May 12, 2021 | 167.13 | 167.23 | 162.65 | 162.66 | 279,010 | -4.82(-2.88%) |
May 11, 2021 | 165.35 | 168.82 | 164.62 | 167.48 | 284,958 | -3.80(-2.22%) |
May 10, 2021 | 170.12 | 173.28 | 169.88 | 171.28 | 246,446 | +2.11(+1.25%) |
May 07, 2021 | 165.83 | 169.35 | 165.26 | 169.17 | 324,079 | +2.45(+1.47%) |
May 06, 2021 | 168.40 | 169.18 | 165.25 | 166.72 | 253,253 | -1.21(-0.72%) |
May 05, 2021 | 169.34 | 169.45 | 166.37 | 167.93 | 207,636 | -1.32(-0.78%) |
May 04, 2021 | 166.10 | 169.71 | 165.19 | 169.25 | 248,995 | +2.77(+1.66%) |
May 03, 2021 | 164.39 | 167.70 | 163.81 | 166.48 | 208,274 | +3.21(+1.97%) |
Apr 30, 2021 | 162.20 | 164.53 | 161.40 | 163.27 | 284,162 | +1.05(+0.65%) |
Apr 29, 2021 | 160.90 | 163.49 | 160.25 | 162.22 | 208,045 | +2.30(+1.44%) |
Apr 28, 2021 | 163.25 | 163.26 | 159.00 | 159.91 | 348,288 | -2.62(-1.61%) |
Apr 27, 2021 | 160.02 | 162.73 | 160.02 | 162.54 | 318,910 | +2.04(+1.27%) |
Apr 26, 2021 | 163.21 | 163.51 | 159.74 | 160.50 | 565,059 | -2.25(-1.38%) |
Apr 23, 2021 | 160.55 | 164.44 | 160.25 | 162.75 | 421,126 | +2.53(+1.58%) |
Apr 22, 2021 | 169.32 | 170.11 | 159.37 | 160.22 | 824,062 | -3.77(-2.30%) |
Apr 21, 2021 | 165.86 | 167.62 | 163.94 | 163.99 | 560,403 | -1.84(-1.11%) |
Apr 20, 2021 | 166.52 | 168.47 | 164.27 | 165.83 | 249,198 | -0.02(-0.01%) |
Apr 19, 2021 | 167.30 | 167.52 | 164.23 | 165.85 | 274,682 | -0.73(-0.44%) |
Apr 16, 2021 | 165.63 | 166.89 | 164.88 | 166.58 | 206,922 | +1.72(+1.04%) |
Apr 15, 2021 | 164.25 | 170.10 | 163.95 | 164.86 | 181,758 | +1.04(+0.64%) |
Apr 14, 2021 | 163.36 | 164.31 | 162.09 | 163.82 | 243,075 | +0.79(+0.48%) |
Apr 13, 2021 | 163.77 | 168.35 | 161.82 | 163.03 | 183,715 | -0.71(-0.43%) |
Apr 12, 2021 | 160.80 | 164.07 | 160.28 | 163.74 | 218,875 | +3.18(+1.98%) |
Apr 09, 2021 | 160.31 | 162.33 | 158.98 | 160.56 | 194,577 | +0.63(+0.40%) |
Apr 08, 2021 | 159.21 | 160.35 | 158.60 | 159.92 | 205,853 | +0.74(+0.46%) |
Apr 07, 2021 | 160.07 | 164.17 | 158.24 | 159.19 | 234,731 | -0.63(-0.40%) |
Apr 06, 2021 | 160.77 | 162.14 | 158.87 | 159.82 | 226,550 | -1.11(-0.69%) |
Apr 05, 2021 | 160.11 | 161.57 | 159.37 | 160.93 | 167,595 | +2.00(+1.26%) |