Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 145.40 | 146.46 | 144.96 | 146.28 | 109,329 | +0.04(+0.03%) |
Jun 29, 2021 | 146.35 | 148.43 | 145.66 | 146.24 | 140,714 | +0.81(+0.56%) |
Jun 28, 2021 | 147.61 | 147.63 | 144.64 | 145.43 | 168,383 | -2.99(-2.01%) |
Jun 25, 2021 | 143.64 | 148.67 | 143.40 | 148.41 | 905,383 | +5.44(+3.80%) |
Jun 24, 2021 | 142.84 | 143.31 | 141.68 | 142.98 | 128,694 | +0.79(+0.56%) |
Jun 23, 2021 | 142.18 | 143.67 | 141.98 | 142.19 | 133,808 | -0.38(-0.27%) |
Jun 22, 2021 | 142.32 | 143.27 | 141.13 | 142.57 | 143,258 | -0.04(-0.03%) |
Jun 21, 2021 | 140.02 | 142.72 | 139.48 | 142.61 | 167,842 | +4.51(+3.27%) |
Jun 18, 2021 | 138.89 | 138.89 | 137.52 | 138.10 | 442,286 | -3.96(-2.79%) |
Jun 17, 2021 | 148.18 | 148.18 | 141.62 | 142.06 | 169,961 | -5.54(-3.75%) |
Jun 16, 2021 | 151.32 | 151.38 | 147.20 | 147.60 | 170,332 | -4.62(-3.04%) |
Jun 15, 2021 | 151.58 | 153.63 | 149.05 | 152.23 | 172,662 | +1.40(+0.92%) |
Jun 14, 2021 | 154.71 | 155.05 | 150.12 | 150.83 | 183,671 | -3.84(-2.48%) |
Jun 11, 2021 | 153.65 | 154.86 | 153.36 | 154.67 | 109,216 | +1.36(+0.89%) |
Jun 10, 2021 | 156.59 | 156.59 | 153.31 | 153.31 | 136,154 | -2.43(-1.56%) |
Jun 09, 2021 | 156.93 | 157.42 | 155.74 | 155.74 | 189,638 | -1.70(-1.08%) |
Jun 08, 2021 | 156.63 | 157.82 | 154.86 | 157.44 | 135,681 | +0.31(+0.19%) |
Jun 07, 2021 | 157.47 | 157.47 | 156.36 | 157.14 | 151,937 | +0.14(+0.09%) |
Jun 04, 2021 | 155.89 | 157.15 | 155.30 | 156.99 | 69,141 | +1.22(+0.79%) |
Jun 03, 2021 | 155.28 | 156.85 | 153.31 | 155.77 | 83,184 | -0.01(-0.01%) |
Jun 02, 2021 | 156.45 | 156.65 | 155.20 | 155.78 | 148,284 | +0.09(+0.06%) |
Jun 01, 2021 | 155.69 | 157.49 | 155.39 | 155.69 | 121,065 | +0.75(+0.49%) |
May 28, 2021 | 152.64 | 154.95 | 151.49 | 154.94 | 121,476 | +2.22(+1.46%) |
May 27, 2021 | 152.66 | 153.13 | 152.12 | 152.71 | 85,015 | +1.53(+1.01%) |
May 26, 2021 | 150.58 | 151.86 | 149.98 | 151.19 | 105,984 | +0.90(+0.60%) |
May 25, 2021 | 151.87 | 152.59 | 149.97 | 150.29 | 114,993 | -1.90(-1.25%) |
May 24, 2021 | 153.55 | 153.55 | 151.75 | 152.19 | 58,659 | -0.96(-0.62%) |
May 21, 2021 | 153.50 | 154.74 | 152.97 | 153.14 | 117,795 | +1.09(+0.72%) |
May 20, 2021 | 151.76 | 152.58 | 150.76 | 152.06 | 87,466 | +1.29(+0.86%) |
May 19, 2021 | 148.94 | 151.04 | 147.97 | 150.76 | 76,077 | -0.91(-0.60%) |
May 18, 2021 | 152.85 | 153.41 | 151.40 | 151.67 | 102,586 | -1.05(-0.69%) |
May 17, 2021 | 152.72 | 152.97 | 151.07 | 152.72 | 74,661 | -1.13(-0.74%) |
May 14, 2021 | 152.44 | 154.22 | 151.77 | 153.85 | 101,120 | +2.39(+1.58%) |
May 13, 2021 | 146.27 | 152.28 | 146.27 | 151.46 | 141,555 | +4.75(+3.24%) |
May 12, 2021 | 148.94 | 149.69 | 146.60 | 146.71 | 97,813 | -3.25(-2.17%) |
May 11, 2021 | 152.35 | 152.46 | 149.66 | 149.96 | 142,580 | -4.17(-2.71%) |
May 10, 2021 | 155.90 | 156.65 | 154.11 | 154.13 | 170,260 | -1.91(-1.23%) |
May 07, 2021 | 153.75 | 156.11 | 153.75 | 156.04 | 124,817 | +1.71(+1.11%) |
May 06, 2021 | 154.28 | 156.79 | 152.21 | 154.33 | 185,007 | -3.03(-1.92%) |
May 05, 2021 | 155.05 | 157.47 | 152.29 | 157.35 | 144,454 | +3.55(+2.31%) |
May 04, 2021 | 153.30 | 154.93 | 152.26 | 153.80 | 79,347 | -0.26(-0.17%) |
May 03, 2021 | 154.33 | 155.46 | 152.64 | 154.06 | 113,956 | +1.90(+1.25%) |
Apr 30, 2021 | 154.55 | 155.04 | 152.02 | 152.16 | 122,225 | -3.13(-2.02%) |
Apr 29, 2021 | 154.27 | 155.53 | 153.61 | 155.29 | 64,660 | +2.24(+1.46%) |
Apr 28, 2021 | 153.95 | 154.57 | 152.84 | 153.05 | 115,818 | -0.84(-0.54%) |
Apr 27, 2021 | 153.49 | 154.28 | 152.69 | 153.89 | 147,544 | +0.46(+0.30%) |
Apr 26, 2021 | 153.65 | 155.50 | 153.11 | 153.43 | 165,022 | +0.92(+0.61%) |
Apr 23, 2021 | 150.43 | 153.11 | 150.28 | 152.51 | 88,833 | +2.32(+1.55%) |
Apr 22, 2021 | 152.54 | 153.08 | 149.23 | 150.18 | 133,173 | -3.21(-2.09%) |
Apr 21, 2021 | 150.51 | 153.68 | 149.62 | 153.39 | 131,434 | +3.07(+2.04%) |
Apr 20, 2021 | 152.95 | 152.95 | 148.94 | 150.33 | 247,354 | -2.81(-1.83%) |
Apr 19, 2021 | 153.85 | 155.89 | 152.40 | 153.14 | 170,197 | -0.38(-0.25%) |
Apr 16, 2021 | 150.81 | 153.63 | 150.58 | 153.52 | 152,886 | +3.75(+2.51%) |
Apr 15, 2021 | 149.15 | 150.62 | 149.00 | 149.76 | 73,821 | +1.13(+0.76%) |
Apr 14, 2021 | 146.58 | 149.00 | 146.58 | 148.63 | 93,085 | +1.83(+1.25%) |
Apr 13, 2021 | 146.78 | 147.59 | 145.56 | 146.80 | 59,407 | -0.70(-0.47%) |
Apr 12, 2021 | 146.10 | 147.82 | 146.00 | 147.50 | 82,254 | +1.93(+1.33%) |
Apr 09, 2021 | 144.38 | 145.84 | 142.91 | 145.56 | 94,188 | +2.30(+1.61%) |
Apr 08, 2021 | 144.28 | 144.28 | 142.13 | 143.26 | 134,403 | -0.74(-0.52%) |
Apr 07, 2021 | 145.56 | 146.64 | 143.64 | 144.00 | 90,550 | -2.38(-1.63%) |
Apr 06, 2021 | 146.14 | 147.83 | 145.46 | 146.38 | 105,934 | +0.43(+0.29%) |
Apr 05, 2021 | 145.03 | 146.78 | 144.76 | 145.96 | 148,526 | +1.91(+1.32%) |