Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 150.74 | 154.01 | 149.86 | 150.23 | 990,505 | -1.50(-0.99%) |
Jun 29, 2021 | 150.47 | 153.73 | 149.58 | 151.73 | 663,934 | +1.65(+1.10%) |
Jun 28, 2021 | 149.65 | 151.78 | 147.83 | 150.08 | 768,525 | +0.23(+0.15%) |
Jun 25, 2021 | 149.89 | 151.55 | 149.29 | 149.86 | 1,706,953 | +0.89(+0.60%) |
Jun 24, 2021 | 149.40 | 150.31 | 148.22 | 148.96 | 563,132 | +0.47(+0.32%) |
Jun 23, 2021 | 146.78 | 148.94 | 146.13 | 148.49 | 571,672 | +2.62(+1.80%) |
Jun 22, 2021 | 145.67 | 146.38 | 143.48 | 145.87 | 1,463,998 | -0.35(-0.24%) |
Jun 21, 2021 | 143.18 | 147.50 | 143.03 | 146.21 | 1,002,870 | +4.19(+2.95%) |
Jun 18, 2021 | 144.46 | 145.05 | 141.17 | 142.03 | 2,346,474 | -4.81(-3.27%) |
Jun 17, 2021 | 149.01 | 150.41 | 145.10 | 146.84 | 1,207,813 | -3.49(-2.32%) |
Jun 16, 2021 | 152.08 | 152.43 | 148.79 | 150.33 | 1,093,300 | -1.65(-1.08%) |
Jun 15, 2021 | 154.82 | 154.82 | 150.02 | 151.97 | 1,258,747 | -3.52(-2.26%) |
Jun 14, 2021 | 158.56 | 158.68 | 153.49 | 155.49 | 934,218 | -4.24(-2.66%) |
Jun 11, 2021 | 157.39 | 159.77 | 156.99 | 159.74 | 647,342 | +2.89(+1.84%) |
Jun 10, 2021 | 159.03 | 161.98 | 156.43 | 156.85 | 1,205,392 | -0.60(-0.38%) |
Jun 09, 2021 | 159.28 | 159.52 | 156.90 | 157.45 | 800,012 | -2.85(-1.78%) |
Jun 08, 2021 | 159.97 | 161.12 | 157.79 | 160.30 | 899,991 | +0.46(+0.29%) |
Jun 07, 2021 | 157.67 | 160.09 | 156.87 | 159.84 | 906,360 | +3.15(+2.01%) |
Jun 04, 2021 | 155.50 | 157.33 | 153.47 | 156.69 | 1,229,806 | +2.16(+1.40%) |
Jun 03, 2021 | 160.86 | 160.86 | 152.21 | 154.52 | 1,964,971 | -8.64(-5.29%) |
Jun 02, 2021 | 160.49 | 163.69 | 156.53 | 163.16 | 1,253,415 | +2.30(+1.43%) |
Jun 01, 2021 | 162.65 | 163.39 | 159.34 | 160.87 | 1,367,866 | +1.33(+0.83%) |
May 28, 2021 | 162.45 | 164.19 | 158.57 | 159.54 | 1,661,857 | -1.48(-0.92%) |
May 27, 2021 | 163.73 | 164.61 | 153.48 | 161.02 | 2,456,178 | -0.17(-0.11%) |
May 26, 2021 | 157.91 | 163.68 | 157.55 | 161.19 | 2,238,214 | +4.05(+2.58%) |
May 25, 2021 | 158.05 | 159.24 | 155.71 | 157.14 | 1,200,054 | +1.93(+1.24%) |
May 24, 2021 | 153.12 | 156.03 | 152.68 | 155.21 | 1,422,212 | +1.83(+1.19%) |
May 21, 2021 | 154.51 | 156.82 | 151.87 | 153.38 | 1,109,316 | -0.28(-0.18%) |
May 20, 2021 | 155.01 | 155.31 | 152.01 | 153.67 | 863,679 | -0.28(-0.18%) |
May 19, 2021 | 157.07 | 157.14 | 151.11 | 153.95 | 1,862,241 | -6.30(-3.93%) |
May 18, 2021 | 163.37 | 164.42 | 160.03 | 160.25 | 851,216 | -0.94(-0.58%) |
May 17, 2021 | 161.82 | 163.84 | 159.63 | 161.19 | 946,099 | -0.45(-0.28%) |
May 14, 2021 | 159.09 | 162.12 | 158.65 | 161.64 | 1,060,337 | +3.91(+2.48%) |
May 13, 2021 | 158.32 | 162.26 | 156.62 | 157.72 | 1,422,903 | -0.45(-0.29%) |
May 12, 2021 | 169.97 | 169.97 | 157.90 | 158.17 | 1,207,314 | -12.29(-7.21%) |
May 11, 2021 | 171.48 | 175.77 | 166.95 | 170.46 | 1,215,758 | -5.54(-3.15%) |
May 10, 2021 | 175.78 | 183.21 | 174.59 | 176.01 | 1,223,109 | +0.32(+0.18%) |
May 07, 2021 | 171.08 | 176.08 | 170.98 | 175.69 | 1,206,295 | +3.34(+1.94%) |
May 06, 2021 | 164.83 | 172.67 | 164.48 | 172.35 | 1,752,198 | +7.18(+4.35%) |
May 05, 2021 | 164.30 | 165.39 | 161.81 | 165.17 | 692,543 | +3.17(+1.96%) |
May 04, 2021 | 163.83 | 165.00 | 159.71 | 162.00 | 1,475,765 | -3.01(-1.82%) |
May 03, 2021 | 162.32 | 165.97 | 161.24 | 165.01 | 763,195 | +4.33(+2.69%) |
Apr 30, 2021 | 164.07 | 164.87 | 159.56 | 160.68 | 1,016,567 | -4.71(-2.85%) |
Apr 29, 2021 | 167.06 | 168.05 | 163.52 | 165.38 | 856,493 | -0.28(-0.17%) |
Apr 28, 2021 | 167.66 | 168.49 | 164.98 | 165.66 | 725,029 | -2.62(-1.56%) |
Apr 27, 2021 | 167.30 | 172.38 | 167.05 | 168.29 | 1,475,592 | +0.88(+0.52%) |
Apr 26, 2021 | 163.74 | 167.47 | 163.04 | 167.41 | 1,075,115 | +4.91(+3.02%) |
Apr 23, 2021 | 159.15 | 162.69 | 157.19 | 162.50 | 940,797 | +3.86(+2.43%) |
Apr 22, 2021 | 161.54 | 161.62 | 157.18 | 158.65 | 1,062,094 | -2.06(-1.28%) |
Apr 21, 2021 | 158.46 | 162.42 | 156.96 | 160.71 | 922,943 | +2.91(+1.84%) |
Apr 20, 2021 | 159.23 | 160.13 | 154.38 | 157.80 | 1,134,578 | -0.63(-0.40%) |
Apr 19, 2021 | 163.75 | 164.62 | 156.25 | 158.43 | 1,641,976 | -5.04(-3.08%) |
Apr 16, 2021 | 162.46 | 165.03 | 160.20 | 163.46 | 1,804,066 | +2.09(+1.30%) |
Apr 15, 2021 | 162.36 | 162.84 | 159.16 | 161.37 | 790,325 | -0.51(-0.32%) |
Apr 14, 2021 | 163.28 | 164.76 | 161.52 | 161.89 | 1,131,321 | -2.01(-1.22%) |
Apr 13, 2021 | 166.85 | 167.00 | 160.38 | 163.89 | 1,108,122 | -2.00(-1.20%) |
Apr 12, 2021 | 169.55 | 169.74 | 163.25 | 165.89 | 2,581,880 | -5.93(-3.45%) |
Apr 09, 2021 | 172.52 | 174.79 | 171.24 | 171.82 | 915,256 | -1.96(-1.13%) |
Apr 08, 2021 | 169.62 | 173.99 | 169.38 | 173.78 | 1,207,702 | +6.28(+3.75%) |
Apr 07, 2021 | 174.46 | 174.94 | 166.00 | 167.50 | 1,543,550 | -7.76(-4.43%) |
Apr 06, 2021 | 170.66 | 176.52 | 170.50 | 175.26 | 1,413,492 | +3.76(+2.19%) |
Apr 05, 2021 | 171.61 | 174.91 | 170.75 | 171.50 | 1,198,894 | +0.75(+0.44%) |