Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 159.30 | 159.30 | 158.15 | 158.51 | 58,402 | -0.78(-0.49%) |
Jun 29, 2021 | 157.95 | 159.29 | 157.95 | 159.29 | 75,267 | +1.21(+0.76%) |
Jun 28, 2021 | 156.08 | 158.27 | 156.08 | 158.08 | 54,351 | +2.54(+1.63%) |
Jun 25, 2021 | 155.71 | 156.07 | 155.15 | 155.54 | 74,174 | +0.24(+0.15%) |
Jun 24, 2021 | 154.34 | 155.96 | 154.34 | 155.30 | 103,537 | +2.03(+1.33%) |
Jun 23, 2021 | 153.19 | 154.12 | 153.19 | 153.27 | 69,539 | -0.02(-0.01%) |
Jun 22, 2021 | 151.99 | 153.36 | 151.95 | 153.29 | 153,111 | +1.51(+0.99%) |
Jun 21, 2021 | 150.89 | 151.90 | 149.97 | 151.78 | 59,432 | +0.88(+0.58%) |
Jun 18, 2021 | 151.52 | 152.41 | 150.50 | 150.91 | 168,175 | -1.28(-0.84%) |
Jun 17, 2021 | 149.52 | 152.92 | 149.49 | 152.19 | 103,086 | +1.95(+1.30%) |
Jun 16, 2021 | 151.21 | 151.87 | 148.44 | 150.24 | 83,173 | -0.48(-0.32%) |
Jun 15, 2021 | 152.09 | 152.24 | 150.57 | 150.72 | 48,197 | -1.43(-0.94%) |
Jun 14, 2021 | 150.63 | 152.14 | 150.17 | 152.14 | 44,455 | +1.75(+1.17%) |
Jun 11, 2021 | 149.47 | 150.41 | 149.37 | 150.39 | 68,150 | +0.83(+0.55%) |
Jun 10, 2021 | 147.34 | 149.60 | 147.28 | 149.56 | 65,391 | +2.18(+1.48%) |
Jun 09, 2021 | 148.34 | 148.64 | 147.37 | 147.38 | 37,530 | -0.48(-0.32%) |
Jun 08, 2021 | 148.99 | 149.52 | 146.96 | 147.86 | 72,910 | -0.09(-0.06%) |
Jun 07, 2021 | 147.61 | 148.03 | 147.22 | 147.95 | 86,306 | -0.14(-0.09%) |
Jun 04, 2021 | 145.69 | 148.25 | 145.69 | 148.09 | 98,025 | +3.64(+2.52%) |
Jun 03, 2021 | 145.10 | 145.56 | 143.95 | 144.45 | 60,403 | -2.46(-1.68%) |
Jun 02, 2021 | 146.68 | 147.66 | 146.37 | 146.91 | 57,826 | +0.32(+0.22%) |
Jun 01, 2021 | 148.00 | 148.67 | 145.84 | 146.59 | 120,285 | -0.67(-0.45%) |
May 28, 2021 | 146.97 | 148.22 | 146.96 | 147.26 | 49,627 | +0.89(+0.61%) |
May 27, 2021 | 146.20 | 147.12 | 145.51 | 146.37 | 55,605 | -0.64(-0.43%) |
May 26, 2021 | 147.10 | 147.66 | 146.47 | 147.01 | 52,562 | +0.33(+0.22%) |
May 25, 2021 | 146.88 | 147.50 | 146.19 | 146.68 | 81,715 | +0.54(+0.37%) |
May 24, 2021 | 144.67 | 146.63 | 144.53 | 146.14 | 87,655 | +2.86(+2.00%) |
May 21, 2021 | 144.90 | 144.98 | 143.13 | 143.28 | 79,030 | -0.78(-0.54%) |
May 20, 2021 | 141.18 | 144.40 | 141.18 | 144.06 | 109,735 | +3.79(+2.70%) |
May 19, 2021 | 135.88 | 140.45 | 135.83 | 140.27 | 93,546 | +1.50(+1.08%) |
May 18, 2021 | 140.39 | 140.98 | 138.63 | 138.78 | 81,247 | -0.73(-0.52%) |
May 17, 2021 | 139.64 | 139.71 | 137.78 | 139.50 | 100,834 | -1.19(-0.84%) |
May 14, 2021 | 138.65 | 141.31 | 137.73 | 140.69 | 86,866 | +3.82(+2.79%) |
May 13, 2021 | 138.07 | 138.98 | 135.70 | 136.87 | 175,609 | +0.55(+0.40%) |
May 12, 2021 | 138.19 | 139.09 | 135.97 | 136.32 | 169,800 | -4.55(-3.23%) |
May 11, 2021 | 136.15 | 141.38 | 135.87 | 140.87 | 397,263 | +0.86(+0.61%) |
May 10, 2021 | 143.99 | 143.99 | 139.94 | 140.01 | 202,442 | -4.92(-3.40%) |
May 07, 2021 | 145.16 | 146.47 | 144.18 | 144.94 | 108,580 | +1.69(+1.18%) |
May 06, 2021 | 142.77 | 143.46 | 141.07 | 143.24 | 147,252 | -0.15(-0.10%) |
May 05, 2021 | 144.95 | 145.32 | 142.98 | 143.39 | 99,985 | -0.14(-0.10%) |
May 04, 2021 | 144.90 | 144.90 | 141.41 | 143.53 | 193,124 | -2.85(-1.95%) |
May 03, 2021 | 149.12 | 149.12 | 146.17 | 146.38 | 142,425 | -1.91(-1.29%) |
Apr 30, 2021 | 149.36 | 150.49 | 148.03 | 148.29 | 82,680 | -2.85(-1.89%) |
Apr 29, 2021 | 152.26 | 152.47 | 149.44 | 151.15 | 59,931 | +0.20(+0.13%) |
Apr 28, 2021 | 151.84 | 151.84 | 150.72 | 150.95 | 91,183 | -0.96(-0.63%) |
Apr 27, 2021 | 152.85 | 152.94 | 151.13 | 151.90 | 75,878 | -0.97(-0.63%) |
Apr 26, 2021 | 150.75 | 152.87 | 150.75 | 152.87 | 116,340 | +2.12(+1.41%) |
Apr 23, 2021 | 148.85 | 151.13 | 148.85 | 150.75 | 64,418 | +2.65(+1.79%) |
Apr 22, 2021 | 149.79 | 150.41 | 147.51 | 148.09 | 123,225 | -1.77(-1.18%) |
Apr 21, 2021 | 147.21 | 149.90 | 147.09 | 149.87 | 185,935 | +2.38(+1.62%) |
Apr 20, 2021 | 148.48 | 149.10 | 146.77 | 147.49 | 199,286 | -1.53(-1.02%) |
Apr 19, 2021 | 150.92 | 151.79 | 147.93 | 149.01 | 178,869 | -2.91(-1.92%) |
Apr 16, 2021 | 152.75 | 152.75 | 151.41 | 151.92 | 79,871 | -1.08(-0.70%) |
Apr 15, 2021 | 151.86 | 153.08 | 151.26 | 153.00 | 129,696 | +2.84(+1.89%) |
Apr 14, 2021 | 152.14 | 152.71 | 149.85 | 150.16 | 154,702 | -1.86(-1.23%) |
Apr 13, 2021 | 151.54 | 152.29 | 150.75 | 152.02 | 79,307 | +1.31(+0.87%) |
Apr 12, 2021 | 150.62 | 151.06 | 150.11 | 150.72 | 80,553 | -0.88(-0.58%) |
Apr 09, 2021 | 150.65 | 151.64 | 150.09 | 151.59 | 109,772 | +0.17(+0.11%) |
Apr 08, 2021 | 150.77 | 151.52 | 150.35 | 151.42 | 81,570 | +2.23(+1.50%) |
Apr 07, 2021 | 149.27 | 149.77 | 148.52 | 149.19 | 136,112 | -0.36(-0.24%) |
Apr 06, 2021 | 150.05 | 151.03 | 148.96 | 149.55 | 196,120 | -0.91(-0.60%) |
Apr 05, 2021 | 149.40 | 150.70 | 148.73 | 150.46 | 141,137 | +2.58(+1.75%) |