Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 153.50 | 154.07 | 151.94 | 153.25 | 324,626 | +0.02(+0.01%) |
Jun 29, 2021 | 151.27 | 153.42 | 150.69 | 153.23 | 262,962 | +1.88(+1.24%) |
Jun 28, 2021 | 148.17 | 151.74 | 146.98 | 151.35 | 303,104 | +4.35(+2.96%) |
Jun 25, 2021 | 147.81 | 148.72 | 146.54 | 147.00 | 385,599 | -0.31(-0.21%) |
Jun 24, 2021 | 146.24 | 147.57 | 145.19 | 147.31 | 337,500 | +2.86(+1.98%) |
Jun 23, 2021 | 143.73 | 145.05 | 143.22 | 144.45 | 392,338 | +1.43(+1.00%) |
Jun 22, 2021 | 140.77 | 143.08 | 140.45 | 143.02 | 230,368 | +1.72(+1.22%) |
Jun 21, 2021 | 141.47 | 141.53 | 138.84 | 141.30 | 319,447 | +0.33(+0.23%) |
Jun 18, 2021 | 139.45 | 143.72 | 137.61 | 140.97 | 956,692 | -1.27(-0.89%) |
Jun 17, 2021 | 139.45 | 143.65 | 139.45 | 142.24 | 386,330 | +2.16(+1.54%) |
Jun 16, 2021 | 141.52 | 142.40 | 138.28 | 140.08 | 249,741 | -0.97(-0.69%) |
Jun 15, 2021 | 141.98 | 143.72 | 140.48 | 141.05 | 260,973 | -1.31(-0.92%) |
Jun 14, 2021 | 139.05 | 142.50 | 137.45 | 142.36 | 361,585 | +3.47(+2.50%) |
Jun 11, 2021 | 138.00 | 138.94 | 136.84 | 138.89 | 165,042 | +1.49(+1.08%) |
Jun 10, 2021 | 134.65 | 137.62 | 133.56 | 137.40 | 250,754 | +3.19(+2.38%) |
Jun 09, 2021 | 135.56 | 135.58 | 133.69 | 134.21 | 231,895 | -0.39(-0.29%) |
Jun 08, 2021 | 135.53 | 136.30 | 132.76 | 134.60 | 180,812 | +0.24(+0.18%) |
Jun 07, 2021 | 134.87 | 135.37 | 133.10 | 134.36 | 211,354 | -0.82(-0.61%) |
Jun 04, 2021 | 134.24 | 136.69 | 133.42 | 135.18 | 231,135 | +2.43(+1.83%) |
Jun 03, 2021 | 133.86 | 134.67 | 132.60 | 132.75 | 201,497 | -2.64(-1.95%) |
Jun 02, 2021 | 135.55 | 136.78 | 133.60 | 135.39 | 217,658 | -0.54(-0.40%) |
Jun 01, 2021 | 137.21 | 137.93 | 134.00 | 135.93 | 193,030 | -0.63(-0.46%) |
May 28, 2021 | 136.64 | 137.63 | 135.99 | 136.56 | 170,728 | +0.68(+0.50%) |
May 27, 2021 | 134.29 | 137.75 | 134.25 | 135.88 | 326,914 | +1.71(+1.27%) |
May 26, 2021 | 132.45 | 134.53 | 132.22 | 134.17 | 213,793 | +1.77(+1.34%) |
May 25, 2021 | 133.10 | 133.72 | 131.33 | 132.40 | 330,709 | +0.31(+0.23%) |
May 24, 2021 | 130.39 | 132.58 | 128.10 | 132.09 | 274,168 | +2.95(+2.28%) |
May 21, 2021 | 130.11 | 130.86 | 128.57 | 129.14 | 289,872 | +0.45(+0.35%) |
May 20, 2021 | 127.83 | 129.37 | 126.33 | 128.69 | 385,186 | +2.39(+1.89%) |
May 19, 2021 | 121.35 | 127.26 | 120.15 | 126.30 | 310,049 | +2.10(+1.69%) |
May 18, 2021 | 125.29 | 126.69 | 124.10 | 124.20 | 374,539 | -0.22(-0.18%) |
May 17, 2021 | 123.29 | 125.28 | 122.52 | 124.42 | 340,710 | -0.86(-0.69%) |
May 14, 2021 | 124.77 | 126.69 | 122.83 | 125.28 | 494,519 | +1.90(+1.54%) |
May 13, 2021 | 125.36 | 127.25 | 122.57 | 123.38 | 443,188 | +0.45(+0.37%) |
May 12, 2021 | 126.74 | 128.32 | 122.47 | 122.93 | 469,240 | -6.32(-4.89%) |
May 11, 2021 | 123.05 | 130.79 | 121.18 | 129.25 | 361,022 | +1.75(+1.37%) |
May 10, 2021 | 133.85 | 133.91 | 127.29 | 127.50 | 410,703 | -7.72(-5.71%) |
May 07, 2021 | 134.51 | 136.46 | 133.56 | 135.22 | 331,069 | +2.41(+1.81%) |
May 06, 2021 | 132.13 | 132.95 | 129.41 | 132.81 | 244,350 | -0.09(-0.07%) |
May 05, 2021 | 134.00 | 135.65 | 132.05 | 132.90 | 244,660 | -0.44(-0.33%) |
May 04, 2021 | 134.84 | 135.76 | 131.78 | 133.34 | 395,004 | -3.43(-2.51%) |
May 03, 2021 | 142.29 | 142.31 | 136.52 | 136.77 | 336,137 | -4.18(-2.97%) |
Apr 30, 2021 | 142.56 | 143.70 | 140.57 | 140.95 | 443,700 | -4.57(-3.14%) |
Apr 29, 2021 | 142.90 | 147.87 | 141.55 | 145.52 | 504,275 | -4.09(-2.73%) |
Apr 28, 2021 | 150.45 | 156.34 | 146.79 | 149.61 | 286,540 | -1.02(-0.68%) |
Apr 27, 2021 | 155.51 | 155.94 | 150.43 | 150.63 | 386,572 | -3.85(-2.49%) |
Apr 26, 2021 | 154.27 | 158.52 | 154.01 | 154.48 | 325,383 | -0.12(-0.08%) |
Apr 23, 2021 | 162.28 | 162.28 | 152.45 | 154.60 | 1,313,900 | +9.95(+6.88%) |
Apr 22, 2021 | 148.42 | 149.22 | 144.24 | 144.65 | 304,405 | -3.30(-2.23%) |
Apr 21, 2021 | 142.24 | 147.99 | 142.24 | 147.95 | 274,784 | +5.42(+3.80%) |
Apr 20, 2021 | 145.25 | 145.88 | 141.50 | 142.53 | 190,982 | -3.35(-2.30%) |
Apr 19, 2021 | 148.09 | 149.38 | 144.36 | 145.88 | 239,005 | -3.48(-2.33%) |
Apr 16, 2021 | 150.17 | 151.57 | 148.68 | 149.36 | 216,600 | -0.63(-0.42%) |
Apr 15, 2021 | 146.60 | 150.39 | 145.50 | 149.99 | 285,971 | +5.38(+3.72%) |
Apr 14, 2021 | 145.39 | 148.90 | 144.32 | 144.61 | 183,375 | -1.36(-0.93%) |
Apr 13, 2021 | 146.82 | 147.98 | 144.01 | 145.97 | 333,636 | -0.10(-0.07%) |
Apr 12, 2021 | 146.24 | 146.51 | 143.91 | 146.07 | 187,933 | -1.03(-0.70%) |
Apr 09, 2021 | 146.71 | 148.12 | 145.63 | 147.10 | 162,200 | -1.20(-0.81%) |
Apr 08, 2021 | 146.50 | 148.57 | 144.40 | 148.30 | 240,659 | +3.32(+2.29%) |
Apr 07, 2021 | 147.69 | 148.99 | 144.14 | 144.98 | 188,687 | -2.34(-1.59%) |
Apr 06, 2021 | 148.58 | 150.94 | 146.39 | 147.32 | 136,206 | -2.43(-1.62%) |
Apr 05, 2021 | 150.87 | 151.30 | 147.32 | 149.75 | 228,082 | +1.83(+1.24%) |