Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 141.28 | 144.87 | 141.28 | 144.19 | 337,934 | +2.05(+1.45%) |
Jun 29, 2021 | 143.09 | 145.21 | 141.71 | 142.14 | 408,662 | +0.01(+0.01%) |
Jun 28, 2021 | 146.61 | 146.82 | 141.52 | 142.13 | 424,073 | -4.34(-2.96%) |
Jun 25, 2021 | 147.26 | 148.10 | 146.02 | 146.47 | 648,727 | +0.35(+0.24%) |
Jun 24, 2021 | 145.40 | 147.71 | 144.01 | 146.11 | 332,634 | +1.65(+1.14%) |
Jun 23, 2021 | 145.00 | 147.44 | 144.33 | 144.46 | 357,411 | +0.39(+0.27%) |
Jun 22, 2021 | 146.42 | 146.42 | 143.79 | 144.07 | 482,598 | -2.61(-1.78%) |
Jun 21, 2021 | 145.34 | 147.19 | 144.33 | 146.68 | 564,763 | +3.29(+2.29%) |
Jun 18, 2021 | 143.84 | 147.21 | 143.13 | 143.39 | 840,659 | -4.47(-3.02%) |
Jun 17, 2021 | 154.86 | 154.86 | 146.61 | 147.86 | 536,635 | -7.14(-4.61%) |
Jun 16, 2021 | 158.25 | 158.25 | 154.09 | 155.00 | 537,914 | -3.13(-1.98%) |
Jun 15, 2021 | 159.38 | 159.51 | 156.21 | 158.13 | 468,197 | -1.78(-1.11%) |
Jun 14, 2021 | 164.94 | 164.94 | 158.81 | 159.91 | 391,899 | -5.66(-3.42%) |
Jun 11, 2021 | 166.26 | 167.22 | 164.00 | 165.57 | 215,750 | +0.49(+0.30%) |
Jun 10, 2021 | 167.95 | 167.95 | 164.38 | 165.08 | 467,701 | -0.48(-0.29%) |
Jun 09, 2021 | 165.08 | 166.55 | 164.18 | 165.56 | 428,969 | -0.43(-0.26%) |
Jun 08, 2021 | 159.91 | 166.66 | 159.78 | 165.99 | 470,348 | +5.92(+3.70%) |
Jun 07, 2021 | 162.19 | 162.36 | 158.07 | 160.06 | 293,393 | -2.81(-1.72%) |
Jun 04, 2021 | 162.92 | 164.11 | 161.01 | 162.87 | 242,194 | +0.93(+0.57%) |
Jun 03, 2021 | 160.82 | 162.35 | 158.77 | 161.95 | 500,610 | +0.41(+0.25%) |
Jun 02, 2021 | 165.18 | 165.18 | 160.34 | 161.53 | 341,944 | -3.18(-1.93%) |
Jun 01, 2021 | 162.85 | 164.85 | 161.85 | 164.72 | 384,454 | +4.12(+2.56%) |
May 28, 2021 | 160.12 | 160.93 | 158.20 | 160.60 | 200,479 | -0.23(-0.14%) |
May 27, 2021 | 161.81 | 162.82 | 160.57 | 160.83 | 445,490 | +2.43(+1.54%) |
May 26, 2021 | 157.02 | 158.62 | 156.52 | 158.39 | 384,184 | +1.15(+0.73%) |
May 25, 2021 | 160.51 | 161.40 | 157.07 | 157.24 | 408,961 | -2.87(-1.79%) |
May 24, 2021 | 158.45 | 161.23 | 156.91 | 160.11 | 376,129 | +2.21(+1.40%) |
May 21, 2021 | 159.42 | 160.44 | 156.50 | 157.90 | 476,405 | +0.32(+0.21%) |
May 20, 2021 | 157.48 | 158.61 | 155.79 | 157.57 | 443,819 | -0.76(-0.48%) |
May 19, 2021 | 156.71 | 158.58 | 153.56 | 158.34 | 380,599 | -1.35(-0.85%) |
May 18, 2021 | 162.31 | 163.30 | 159.54 | 159.69 | 322,367 | -2.66(-1.64%) |
May 17, 2021 | 162.20 | 162.96 | 158.90 | 162.34 | 573,116 | +0.04(+0.02%) |
May 14, 2021 | 164.81 | 165.29 | 161.39 | 162.31 | 497,630 | -1.79(-1.09%) |
May 13, 2021 | 160.55 | 165.94 | 160.10 | 164.09 | 455,159 | +4.39(+2.75%) |
May 12, 2021 | 167.32 | 167.97 | 158.39 | 159.71 | 514,124 | -8.23(-4.90%) |
May 11, 2021 | 165.13 | 168.94 | 164.26 | 167.94 | 506,468 | +0.76(+0.46%) |
May 10, 2021 | 171.42 | 172.44 | 166.82 | 167.18 | 534,203 | -1.49(-0.88%) |
May 07, 2021 | 167.00 | 169.21 | 163.49 | 168.66 | 304,550 | +2.14(+1.29%) |
May 06, 2021 | 164.18 | 166.53 | 162.12 | 166.52 | 369,242 | +3.51(+2.15%) |
May 05, 2021 | 161.64 | 163.88 | 159.40 | 163.01 | 407,896 | +2.33(+1.45%) |
May 04, 2021 | 155.78 | 161.62 | 155.78 | 160.68 | 394,931 | +4.09(+2.61%) |
May 03, 2021 | 155.16 | 157.81 | 154.24 | 156.59 | 317,811 | +4.04(+2.65%) |
Apr 30, 2021 | 153.51 | 155.69 | 152.18 | 152.55 | 348,991 | -3.15(-2.02%) |
Apr 29, 2021 | 155.43 | 156.94 | 152.71 | 155.70 | 476,594 | +1.43(+0.93%) |
Apr 28, 2021 | 151.77 | 155.31 | 151.52 | 154.27 | 282,681 | +2.00(+1.31%) |
Apr 27, 2021 | 151.41 | 152.54 | 149.89 | 152.28 | 352,941 | +0.20(+0.13%) |
Apr 26, 2021 | 151.15 | 153.09 | 150.74 | 152.07 | 616,695 | +2.21(+1.47%) |
Apr 23, 2021 | 149.07 | 150.50 | 147.88 | 149.87 | 309,163 | +2.22(+1.50%) |
Apr 22, 2021 | 150.43 | 150.52 | 145.02 | 147.65 | 352,948 | +0.04(+0.03%) |
Apr 21, 2021 | 144.60 | 148.26 | 144.03 | 147.61 | 413,266 | +2.16(+1.49%) |
Apr 20, 2021 | 148.27 | 148.45 | 144.74 | 145.45 | 360,776 | -2.33(-1.58%) |
Apr 19, 2021 | 147.97 | 149.28 | 145.86 | 147.78 | 295,987 | -0.68(-0.46%) |
Apr 16, 2021 | 149.70 | 149.83 | 147.44 | 148.46 | 313,892 | +0.88(+0.59%) |
Apr 15, 2021 | 149.12 | 149.12 | 146.69 | 147.58 | 307,378 | -0.43(-0.29%) |
Apr 14, 2021 | 147.79 | 150.30 | 147.32 | 148.01 | 323,501 | +1.18(+0.80%) |
Apr 13, 2021 | 148.97 | 149.12 | 145.26 | 146.83 | 259,039 | -2.18(-1.46%) |
Apr 12, 2021 | 147.63 | 149.47 | 147.20 | 149.01 | 267,330 | +2.22(+1.51%) |
Apr 09, 2021 | 146.44 | 148.69 | 146.17 | 146.79 | 373,686 | -0.02(-0.01%) |
Apr 08, 2021 | 146.51 | 147.35 | 144.51 | 146.81 | 392,158 | -0.24(-0.16%) |
Apr 07, 2021 | 147.92 | 148.50 | 146.10 | 147.05 | 291,331 | -0.31(-0.21%) |
Apr 06, 2021 | 149.20 | 150.35 | 146.29 | 147.37 | 480,518 | -1.99(-1.33%) |
Apr 05, 2021 | 150.47 | 151.32 | 148.45 | 149.35 | 383,891 | +1.24(+0.84%) |