Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 159.75 | 160.95 | 158.57 | 158.94 | 615,285 | -1.02(-0.64%) |
Jun 29, 2021 | 161.51 | 162.61 | 159.69 | 159.96 | 358,271 | -1.13(-0.70%) |
Jun 28, 2021 | 161.75 | 161.75 | 160.15 | 161.09 | 298,393 | -0.53(-0.33%) |
Jun 25, 2021 | 159.94 | 161.62 | 159.73 | 161.62 | 416,266 | +1.42(+0.89%) |
Jun 24, 2021 | 161.03 | 161.64 | 159.92 | 160.20 | 547,584 | -0.79(-0.49%) |
Jun 23, 2021 | 160.86 | 161.63 | 160.26 | 160.99 | 702,110 | -0.01(-0.01%) |
Jun 22, 2021 | 162.29 | 163.31 | 160.95 | 161.00 | 543,140 | -1.61(-0.99%) |
Jun 21, 2021 | 158.76 | 163.13 | 158.22 | 162.61 | 592,874 | +4.50(+2.84%) |
Jun 18, 2021 | 161.09 | 162.16 | 158.11 | 158.11 | 1,135,225 | -3.07(-1.91%) |
Jun 17, 2021 | 160.22 | 161.59 | 159.63 | 161.18 | 485,821 | +1.10(+0.69%) |
Jun 16, 2021 | 161.66 | 162.91 | 159.99 | 160.09 | 605,114 | -1.13(-0.70%) |
Jun 15, 2021 | 163.71 | 163.71 | 161.12 | 161.21 | 338,529 | -2.70(-1.64%) |
Jun 14, 2021 | 162.79 | 164.02 | 162.17 | 163.91 | 385,053 | +1.11(+0.68%) |
Jun 11, 2021 | 163.57 | 163.81 | 161.78 | 162.80 | 292,452 | -1.09(-0.67%) |
Jun 10, 2021 | 162.01 | 164.43 | 161.36 | 163.89 | 583,219 | +2.09(+1.29%) |
Jun 09, 2021 | 160.97 | 162.82 | 160.94 | 161.79 | 339,825 | +1.29(+0.81%) |
Jun 08, 2021 | 158.98 | 161.53 | 158.83 | 160.50 | 464,181 | +1.88(+1.19%) |
Jun 07, 2021 | 158.03 | 159.62 | 157.81 | 158.62 | 561,229 | +0.59(+0.37%) |
Jun 04, 2021 | 157.82 | 158.35 | 156.58 | 158.03 | 404,036 | +1.11(+0.71%) |
Jun 03, 2021 | 157.59 | 158.19 | 156.41 | 156.92 | 487,531 | -0.65(-0.41%) |
Jun 02, 2021 | 155.93 | 158.26 | 155.92 | 157.57 | 688,819 | +1.72(+1.10%) |
Jun 01, 2021 | 154.81 | 155.97 | 153.05 | 155.85 | 572,360 | +1.34(+0.87%) |
May 28, 2021 | 153.55 | 155.08 | 153.48 | 154.51 | 390,898 | +1.81(+1.18%) |
May 27, 2021 | 154.50 | 154.68 | 152.29 | 152.70 | 604,651 | -1.88(-1.22%) |
May 26, 2021 | 155.51 | 156.59 | 154.34 | 154.59 | 295,318 | -0.72(-0.46%) |
May 25, 2021 | 154.74 | 155.62 | 153.85 | 155.31 | 423,755 | +0.84(+0.54%) |
May 24, 2021 | 153.37 | 155.19 | 153.14 | 154.47 | 209,222 | +1.86(+1.22%) |
May 21, 2021 | 153.95 | 154.54 | 151.92 | 152.61 | 414,365 | -1.01(-0.65%) |
May 20, 2021 | 151.89 | 153.83 | 151.41 | 153.62 | 417,822 | +2.07(+1.36%) |
May 19, 2021 | 149.92 | 151.65 | 148.76 | 151.55 | 612,417 | +0.78(+0.52%) |
May 18, 2021 | 151.52 | 151.98 | 150.36 | 150.76 | 286,925 | -0.54(-0.36%) |
May 17, 2021 | 151.10 | 152.01 | 150.02 | 151.31 | 300,665 | +0.59(+0.39%) |
May 14, 2021 | 150.00 | 151.35 | 149.44 | 150.72 | 674,387 | +1.85(+1.25%) |
May 13, 2021 | 148.28 | 150.51 | 147.82 | 148.86 | 329,827 | +0.86(+0.58%) |
May 12, 2021 | 150.05 | 151.12 | 147.75 | 148.00 | 408,342 | -3.18(-2.11%) |
May 11, 2021 | 151.72 | 152.41 | 149.62 | 151.19 | 317,724 | -1.99(-1.30%) |
May 10, 2021 | 153.71 | 154.64 | 153.10 | 153.18 | 228,330 | +0.32(+0.21%) |
May 07, 2021 | 151.88 | 153.30 | 150.64 | 152.86 | 370,885 | +1.19(+0.79%) |
May 06, 2021 | 150.20 | 151.94 | 149.48 | 151.67 | 432,833 | +1.72(+1.14%) |
May 05, 2021 | 151.03 | 152.60 | 149.16 | 149.95 | 447,031 | -2.51(-1.65%) |
May 04, 2021 | 153.92 | 155.27 | 151.87 | 152.46 | 306,619 | -1.55(-1.01%) |
May 03, 2021 | 154.37 | 155.20 | 152.92 | 154.01 | 514,816 | +0.05(+0.03%) |
Apr 30, 2021 | 153.28 | 154.58 | 152.99 | 153.97 | 659,985 | +0.50(+0.32%) |
Apr 29, 2021 | 150.57 | 154.35 | 150.52 | 153.47 | 988,215 | +3.01(+2.00%) |
Apr 28, 2021 | 152.21 | 152.21 | 149.67 | 150.46 | 420,611 | -0.40(-0.26%) |
Apr 27, 2021 | 151.58 | 152.33 | 148.91 | 150.86 | 652,294 | +0.79(+0.53%) |
Apr 26, 2021 | 149.33 | 150.55 | 149.08 | 150.06 | 395,772 | +1.35(+0.91%) |
Apr 23, 2021 | 149.67 | 149.97 | 148.22 | 148.72 | 262,975 | -0.41(-0.27%) |
Apr 22, 2021 | 149.87 | 150.68 | 149.08 | 149.12 | 447,996 | -0.54(-0.36%) |
Apr 21, 2021 | 149.63 | 150.90 | 148.96 | 149.67 | 318,894 | +0.46(+0.31%) |
Apr 20, 2021 | 146.76 | 150.38 | 146.73 | 149.21 | 441,466 | +2.45(+1.67%) |
Apr 19, 2021 | 146.55 | 146.76 | 145.35 | 146.76 | 671,935 | +0.84(+0.57%) |
Apr 16, 2021 | 146.14 | 146.64 | 145.19 | 145.92 | 441,218 | +0.38(+0.26%) |
Apr 15, 2021 | 142.16 | 145.72 | 142.16 | 145.54 | 533,441 | +3.56(+2.51%) |
Apr 14, 2021 | 143.15 | 143.97 | 141.79 | 141.98 | 323,213 | -0.99(-0.69%) |
Apr 13, 2021 | 142.09 | 143.30 | 142.09 | 142.97 | 427,971 | +1.01(+0.71%) |
Apr 12, 2021 | 140.96 | 141.96 | 139.88 | 141.96 | 484,009 | +1.00(+0.71%) |
Apr 09, 2021 | 141.17 | 142.82 | 140.36 | 140.96 | 371,112 | -0.61(-0.43%) |
Apr 08, 2021 | 142.03 | 143.44 | 141.38 | 141.57 | 417,612 | -0.47(-0.33%) |
Apr 07, 2021 | 142.49 | 143.14 | 141.06 | 142.04 | 494,976 | -0.05(-0.03%) |
Apr 06, 2021 | 140.51 | 142.09 | 140.02 | 142.09 | 834,656 | +1.41(+1.00%) |
Apr 05, 2021 | 141.53 | 141.53 | 138.94 | 140.68 | 679,828 | -0.34(-0.24%) |