Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 161.91 | 163.30 | 159.52 | 160.24 | 24,854 | -1.26(-0.78%) |
Jun 29, 2021 | 164.00 | 164.90 | 160.11 | 161.50 | 29,619 | -3.39(-2.06%) |
Jun 28, 2021 | 164.08 | 168.60 | 163.53 | 164.89 | 31,377 | +0.43(+0.26%) |
Jun 25, 2021 | 171.60 | 175.00 | 163.27 | 164.46 | 102,211 | -8.84(-5.10%) |
Jun 24, 2021 | 171.00 | 173.74 | 167.13 | 173.30 | 14,065 | +2.13(+1.24%) |
Jun 23, 2021 | 165.53 | 172.15 | 165.06 | 171.17 | 25,227 | +3.87(+2.31%) |
Jun 22, 2021 | 165.04 | 167.30 | 164.63 | 167.30 | 14,484 | -0.59(-0.35%) |
Jun 21, 2021 | 164.22 | 169.11 | 163.31 | 167.89 | 21,955 | +5.23(+3.22%) |
Jun 18, 2021 | 163.36 | 164.13 | 159.21 | 162.66 | 36,354 | -3.45(-2.08%) |
Jun 17, 2021 | 165.47 | 168.14 | 162.64 | 166.11 | 26,881 | +0.93(+0.56%) |
Jun 16, 2021 | 163.00 | 165.18 | 160.57 | 165.18 | 26,632 | +2.46(+1.51%) |
Jun 15, 2021 | 160.15 | 166.07 | 159.43 | 162.72 | 23,756 | +3.63(+2.28%) |
Jun 14, 2021 | 162.75 | 165.62 | 158.29 | 159.09 | 20,934 | -3.01(-1.86%) |
Jun 11, 2021 | 158.66 | 163.38 | 158.52 | 162.10 | 19,456 | +5.07(+3.23%) |
Jun 10, 2021 | 159.77 | 160.00 | 156.76 | 157.03 | 23,266 | -1.12(-0.71%) |
Jun 09, 2021 | 156.18 | 159.36 | 155.40 | 158.15 | 22,217 | +1.95(+1.25%) |
Jun 08, 2021 | 154.30 | 156.91 | 152.90 | 156.20 | 30,820 | +1.40(+0.90%) |
Jun 07, 2021 | 154.10 | 155.44 | 153.24 | 154.80 | 22,065 | +2.40(+1.57%) |
Jun 04, 2021 | 155.55 | 155.55 | 150.54 | 152.40 | 38,654 | -1.35(-0.88%) |
Jun 03, 2021 | 160.63 | 163.94 | 152.37 | 153.75 | 46,038 | -8.98(-5.52%) |
Jun 02, 2021 | 165.06 | 165.93 | 158.92 | 162.73 | 34,373 | -0.47(-0.29%) |
Jun 01, 2021 | 161.12 | 166.70 | 160.00 | 163.20 | 42,799 | +2.59(+1.61%) |
May 28, 2021 | 158.45 | 161.40 | 158.00 | 160.61 | 22,202 | +1.76(+1.11%) |
May 27, 2021 | 160.30 | 163.49 | 158.16 | 158.85 | 31,429 | -1.15(-0.72%) |
May 26, 2021 | 154.36 | 161.00 | 154.36 | 160.00 | 35,362 | +5.37(+3.47%) |
May 25, 2021 | 156.28 | 159.51 | 154.63 | 154.63 | 29,039 | -2.50(-1.59%) |
May 24, 2021 | 156.39 | 157.66 | 155.50 | 157.13 | 15,472 | +1.43(+0.92%) |
May 21, 2021 | 153.20 | 156.36 | 150.27 | 155.70 | 21,097 | +4.31(+2.85%) |
May 20, 2021 | 150.00 | 151.57 | 147.66 | 151.39 | 12,555 | +1.83(+1.22%) |
May 19, 2021 | 144.00 | 150.75 | 142.65 | 149.56 | 32,615 | +4.33(+2.98%) |
May 18, 2021 | 152.31 | 152.67 | 144.52 | 145.23 | 27,675 | -6.07(-4.01%) |
May 17, 2021 | 146.92 | 151.35 | 146.92 | 151.30 | 18,757 | +2.93(+1.97%) |
May 14, 2021 | 143.10 | 149.81 | 143.10 | 148.37 | 24,287 | +5.60(+3.92%) |
May 13, 2021 | 138.42 | 147.25 | 138.42 | 142.77 | 48,800 | +4.12(+2.97%) |
May 12, 2021 | 141.26 | 145.93 | 138.62 | 138.65 | 39,313 | -3.89(-2.73%) |
May 11, 2021 | 136.97 | 144.00 | 136.10 | 142.54 | 31,301 | +3.11(+2.23%) |
May 10, 2021 | 135.90 | 141.14 | 133.48 | 139.43 | 35,702 | +5.14(+3.83%) |
May 07, 2021 | 132.18 | 135.11 | 131.94 | 134.29 | 29,224 | +0.75(+0.56%) |
May 06, 2021 | 133.00 | 135.53 | 130.85 | 133.54 | 22,089 | +0.52(+0.39%) |
May 05, 2021 | 128.54 | 134.90 | 127.70 | 133.02 | 28,055 | +3.81(+2.95%) |
May 04, 2021 | 129.38 | 130.40 | 123.17 | 129.21 | 15,874 | -1.04(-0.80%) |
May 03, 2021 | 131.76 | 132.84 | 129.70 | 130.25 | 30,815 | -0.49(-0.37%) |
Apr 30, 2021 | 130.42 | 133.20 | 130.42 | 130.74 | 22,300 | +0.14(+0.11%) |
Apr 29, 2021 | 133.42 | 133.42 | 130.37 | 130.60 | 17,422 | -1.40(-1.06%) |
Apr 28, 2021 | 130.77 | 134.04 | 130.75 | 132.00 | 17,675 | +1.00(+0.76%) |
Apr 27, 2021 | 131.98 | 132.09 | 130.27 | 131.00 | 17,377 | -0.26(-0.20%) |
Apr 26, 2021 | 129.05 | 131.91 | 129.05 | 131.26 | 10,790 | +1.93(+1.49%) |
Apr 23, 2021 | 126.21 | 132.32 | 124.45 | 129.33 | 20,500 | +2.19(+1.72%) |
Apr 22, 2021 | 130.73 | 131.68 | 126.75 | 127.14 | 23,773 | -2.73(-2.10%) |
Apr 21, 2021 | 127.24 | 130.80 | 127.24 | 129.87 | 8,059 | +1.31(+1.02%) |
Apr 20, 2021 | 127.75 | 129.78 | 123.53 | 128.56 | 23,834 | +0.80(+0.63%) |
Apr 19, 2021 | 132.60 | 133.70 | 126.89 | 127.76 | 30,531 | -4.06(-3.08%) |
Apr 16, 2021 | 134.31 | 135.69 | 131.71 | 131.82 | 13,600 | -2.44(-1.82%) |
Apr 15, 2021 | 133.21 | 136.09 | 129.93 | 134.26 | 120,567 | +1.05(+0.79%) |
Apr 14, 2021 | 134.24 | 136.40 | 133.21 | 133.21 | 16,870 | +1.20(+0.91%) |
Apr 13, 2021 | 129.77 | 133.48 | 129.71 | 132.01 | 16,633 | +1.38(+1.06%) |
Apr 12, 2021 | 130.14 | 133.52 | 127.96 | 130.63 | 11,204 | +0.02(+0.02%) |
Apr 09, 2021 | 128.53 | 131.00 | 128.30 | 130.61 | 15,700 | +0.30(+0.23%) |
Apr 08, 2021 | 127.62 | 131.73 | 125.53 | 130.31 | 20,079 | +2.91(+2.28%) |
Apr 07, 2021 | 135.17 | 135.39 | 126.71 | 127.40 | 28,672 | -6.10(-4.57%) |
Apr 06, 2021 | 133.90 | 135.49 | 132.76 | 133.50 | 26,466 | +2.95(+2.26%) |
Apr 05, 2021 | 133.13 | 133.68 | 129.21 | 130.55 | 12,728 | +0.33(+0.25%) |