Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 156.15 | 157.13 | 153.97 | 154.17 | 372,459 | -2.82(-1.80%) |
Jun 29, 2021 | 154.62 | 158.72 | 153.30 | 156.99 | 539,338 | +2.51(+1.62%) |
Jun 28, 2021 | 154.35 | 154.90 | 151.55 | 154.48 | 345,029 | +2.02(+1.32%) |
Jun 25, 2021 | 152.19 | 153.80 | 150.68 | 152.46 | 2,195,746 | +0.36(+0.24%) |
Jun 24, 2021 | 154.91 | 154.91 | 151.08 | 152.10 | 1,129,587 | -1.60(-1.04%) |
Jun 23, 2021 | 151.03 | 154.67 | 151.03 | 153.70 | 374,785 | +2.01(+1.33%) |
Jun 22, 2021 | 152.86 | 154.77 | 151.06 | 151.69 | 685,666 | -0.77(-0.51%) |
Jun 21, 2021 | 149.63 | 152.87 | 147.20 | 152.46 | 553,710 | +3.16(+2.12%) |
Jun 18, 2021 | 151.78 | 151.78 | 148.44 | 149.30 | 1,013,698 | -2.74(-1.80%) |
Jun 17, 2021 | 150.97 | 154.46 | 150.54 | 152.04 | 600,624 | +0.01(+0.01%) |
Jun 16, 2021 | 148.63 | 154.69 | 148.63 | 152.03 | 886,149 | +2.76(+1.85%) |
Jun 15, 2021 | 154.17 | 154.20 | 149.22 | 149.27 | 689,035 | -4.32(-2.81%) |
Jun 14, 2021 | 152.95 | 155.00 | 152.80 | 153.59 | 629,238 | +0.73(+0.48%) |
Jun 11, 2021 | 152.50 | 153.90 | 149.18 | 152.86 | 939,967 | +1.49(+0.98%) |
Jun 10, 2021 | 154.79 | 154.79 | 151.10 | 151.37 | 999,145 | -2.46(-1.60%) |
Jun 09, 2021 | 158.56 | 161.51 | 153.83 | 153.83 | 605,512 | -7.33(-4.55%) |
Jun 08, 2021 | 160.04 | 161.85 | 159.31 | 161.16 | 597,369 | +2.96(+1.87%) |
Jun 07, 2021 | 153.07 | 160.78 | 152.17 | 158.20 | 870,208 | +5.04(+3.29%) |
Jun 04, 2021 | 151.52 | 154.45 | 151.08 | 153.16 | 383,578 | +2.26(+1.50%) |
Jun 03, 2021 | 153.00 | 155.00 | 150.16 | 150.90 | 628,543 | -4.03(-2.60%) |
Jun 02, 2021 | 158.00 | 158.74 | 152.43 | 154.93 | 816,518 | -3.14(-1.99%) |
Jun 01, 2021 | 160.41 | 161.95 | 157.36 | 158.07 | 1,252,204 | -1.40(-0.88%) |
May 28, 2021 | 162.00 | 163.12 | 157.66 | 159.47 | 1,257,723 | -2.41(-1.49%) |
May 27, 2021 | 159.51 | 164.40 | 157.89 | 161.88 | 1,765,019 | -1.92(-1.17%) |
May 26, 2021 | 158.48 | 165.07 | 156.13 | 163.80 | 1,317,698 | +5.06(+3.19%) |
May 25, 2021 | 173.77 | 179.12 | 158.20 | 158.74 | 3,178,773 | -9.34(-5.56%) |
May 24, 2021 | 167.17 | 170.17 | 164.50 | 168.08 | 1,362,872 | +2.25(+1.36%) |
May 21, 2021 | 162.34 | 168.08 | 160.69 | 165.84 | 1,165,209 | +4.66(+2.89%) |
May 20, 2021 | 158.05 | 161.88 | 157.50 | 161.17 | 814,612 | +3.75(+2.38%) |
May 19, 2021 | 152.02 | 158.14 | 150.39 | 157.42 | 796,185 | +2.06(+1.32%) |
May 18, 2021 | 151.48 | 158.35 | 150.71 | 155.36 | 1,051,548 | +5.88(+3.93%) |
May 17, 2021 | 151.34 | 152.68 | 148.84 | 149.49 | 1,212,459 | -2.40(-1.58%) |
May 14, 2021 | 147.18 | 152.63 | 147.18 | 151.89 | 955,197 | +5.85(+4.01%) |
May 13, 2021 | 147.38 | 149.65 | 143.35 | 146.04 | 907,273 | -0.14(-0.10%) |
May 12, 2021 | 155.63 | 156.51 | 144.38 | 146.18 | 1,275,989 | -11.73(-7.43%) |
May 11, 2021 | 148.94 | 158.54 | 148.76 | 157.91 | 962,136 | +1.72(+1.10%) |
May 10, 2021 | 158.92 | 159.47 | 155.76 | 156.19 | 779,033 | -4.42(-2.75%) |
May 07, 2021 | 155.02 | 162.03 | 152.38 | 160.61 | 922,134 | +7.13(+4.65%) |
May 06, 2021 | 153.21 | 157.24 | 150.80 | 153.48 | 975,456 | -1.42(-0.91%) |
May 05, 2021 | 162.16 | 162.16 | 153.94 | 154.90 | 999,727 | -4.81(-3.01%) |
May 04, 2021 | 168.08 | 168.56 | 157.51 | 159.71 | 1,390,706 | -11.15(-6.53%) |
May 03, 2021 | 169.99 | 172.12 | 166.44 | 170.86 | 831,808 | +2.22(+1.31%) |
Apr 30, 2021 | 167.47 | 170.15 | 165.68 | 168.64 | 401,301 | -0.36(-0.21%) |
Apr 29, 2021 | 172.02 | 173.06 | 166.11 | 169.00 | 459,563 | -2.90(-1.69%) |
Apr 28, 2021 | 168.56 | 172.29 | 166.93 | 171.90 | 799,316 | +3.76(+2.24%) |
Apr 27, 2021 | 166.40 | 168.99 | 165.35 | 168.14 | 905,912 | +1.66(+1.00%) |
Apr 26, 2021 | 167.44 | 169.98 | 165.19 | 166.49 | 834,615 | -0.06(-0.04%) |
Apr 23, 2021 | 162.47 | 166.84 | 161.96 | 166.55 | 604,055 | +4.68(+2.89%) |
Apr 22, 2021 | 160.54 | 164.19 | 159.76 | 161.87 | 611,385 | +1.92(+1.20%) |
Apr 21, 2021 | 156.15 | 160.56 | 155.26 | 159.95 | 728,655 | +2.77(+1.76%) |
Apr 20, 2021 | 161.92 | 163.75 | 153.91 | 157.19 | 696,472 | -4.72(-2.91%) |
Apr 19, 2021 | 164.20 | 165.12 | 160.67 | 161.90 | 565,018 | -3.36(-2.03%) |
Apr 16, 2021 | 169.55 | 169.55 | 160.58 | 165.26 | 750,297 | -1.77(-1.06%) |
Apr 15, 2021 | 165.01 | 169.65 | 165.01 | 167.03 | 873,639 | +1.63(+0.99%) |
Apr 14, 2021 | 171.00 | 172.10 | 164.25 | 165.40 | 906,789 | -6.41(-3.73%) |
Apr 13, 2021 | 164.67 | 173.93 | 164.26 | 171.82 | 1,412,674 | +9.47(+5.83%) |
Apr 12, 2021 | 159.25 | 162.69 | 159.25 | 162.35 | 665,074 | +1.83(+1.14%) |
Apr 09, 2021 | 159.21 | 160.88 | 158.36 | 160.52 | 915,627 | +0.78(+0.49%) |
Apr 08, 2021 | 155.08 | 161.39 | 154.94 | 159.74 | 565,410 | +6.00(+3.90%) |
Apr 07, 2021 | 152.35 | 155.79 | 150.12 | 153.74 | 608,963 | +2.04(+1.35%) |
Apr 06, 2021 | 149.09 | 154.18 | 149.09 | 151.70 | 587,501 | +1.74(+1.16%) |
Apr 05, 2021 | 152.29 | 152.82 | 147.66 | 149.96 | 561,866 | -0.86(-0.57%) |