Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 147.05 | 148.28 | 146.26 | 147.75 | 25,893 | +0.30(+0.20%) |
Jun 29, 2021 | 149.13 | 149.62 | 147.45 | 147.45 | 41,114 | -1.49(-1.00%) |
Jun 28, 2021 | 150.95 | 151.04 | 147.94 | 148.94 | 80,196 | -1.69(-1.13%) |
Jun 25, 2021 | 151.69 | 151.82 | 150.59 | 150.64 | 33,404 | -0.35(-0.23%) |
Jun 24, 2021 | 149.82 | 151.10 | 149.59 | 150.99 | 89,288 | +2.55(+1.72%) |
Jun 23, 2021 | 147.61 | 148.99 | 147.61 | 148.44 | 33,525 | +1.14(+0.78%) |
Jun 22, 2021 | 146.73 | 147.30 | 145.16 | 147.30 | 31,121 | +0.36(+0.24%) |
Jun 21, 2021 | 145.31 | 147.12 | 144.95 | 146.94 | 31,116 | +2.58(+1.78%) |
Jun 18, 2021 | 145.64 | 146.69 | 143.71 | 144.37 | 53,312 | -3.15(-2.13%) |
Jun 17, 2021 | 148.82 | 149.60 | 145.99 | 147.51 | 40,874 | -1.53(-1.03%) |
Jun 16, 2021 | 148.07 | 149.53 | 147.32 | 149.04 | 29,238 | +0.32(+0.21%) |
Jun 15, 2021 | 149.51 | 149.68 | 147.26 | 148.72 | 25,586 | -0.89(-0.59%) |
Jun 14, 2021 | 150.07 | 151.28 | 149.09 | 149.61 | 49,588 | -0.24(-0.16%) |
Jun 11, 2021 | 149.02 | 149.94 | 148.89 | 149.85 | 22,879 | +1.41(+0.95%) |
Jun 10, 2021 | 151.65 | 151.65 | 148.29 | 148.44 | 76,602 | -3.09(-2.04%) |
Jun 09, 2021 | 153.04 | 153.29 | 151.18 | 151.53 | 85,235 | -0.66(-0.43%) |
Jun 08, 2021 | 151.67 | 152.50 | 149.55 | 152.19 | 49,919 | +1.69(+1.12%) |
Jun 07, 2021 | 147.43 | 150.83 | 147.43 | 150.50 | 64,441 | +3.51(+2.39%) |
Jun 04, 2021 | 147.06 | 147.46 | 146.25 | 146.99 | 18,957 | +0.50(+0.34%) |
Jun 03, 2021 | 146.10 | 147.04 | 144.61 | 146.48 | 28,649 | -0.88(-0.60%) |
Jun 02, 2021 | 147.79 | 147.79 | 146.03 | 147.36 | 48,437 | +0.44(+0.30%) |
Jun 01, 2021 | 145.96 | 147.23 | 145.05 | 146.93 | 51,354 | +2.21(+1.52%) |
May 28, 2021 | 146.24 | 147.11 | 144.33 | 144.72 | 114,564 | -0.88(-0.60%) |
May 27, 2021 | 144.32 | 145.67 | 143.66 | 145.60 | 42,035 | +2.54(+1.78%) |
May 26, 2021 | 139.76 | 143.35 | 139.76 | 143.06 | 76,117 | +3.86(+2.77%) |
May 25, 2021 | 141.53 | 142.53 | 139.16 | 139.20 | 35,615 | -1.60(-1.13%) |
May 24, 2021 | 140.93 | 141.29 | 140.08 | 140.79 | 26,224 | +0.70(+0.50%) |
May 21, 2021 | 140.53 | 141.04 | 139.71 | 140.10 | 51,328 | +0.90(+0.65%) |
May 20, 2021 | 138.77 | 139.38 | 136.93 | 139.20 | 30,745 | +1.24(+0.90%) |
May 19, 2021 | 136.47 | 138.12 | 134.97 | 137.96 | 72,295 | -1.20(-0.86%) |
May 18, 2021 | 139.08 | 141.09 | 138.90 | 139.16 | 60,650 | +0.32(+0.23%) |
May 17, 2021 | 137.20 | 139.04 | 136.56 | 138.84 | 55,611 | +1.02(+0.74%) |
May 14, 2021 | 135.44 | 138.04 | 134.57 | 137.82 | 57,972 | +3.80(+2.84%) |
May 13, 2021 | 133.29 | 136.01 | 131.25 | 134.02 | 228,456 | +1.52(+1.15%) |
May 12, 2021 | 135.59 | 136.50 | 132.11 | 132.50 | 92,879 | -4.20(-3.07%) |
May 11, 2021 | 132.98 | 137.34 | 132.25 | 136.70 | 72,687 | +0.01(+0.01%) |
May 10, 2021 | 141.13 | 141.25 | 136.52 | 136.69 | 116,187 | -4.57(-3.23%) |
May 07, 2021 | 139.23 | 141.52 | 139.23 | 141.26 | 51,032 | +2.41(+1.73%) |
May 06, 2021 | 139.90 | 139.90 | 136.56 | 138.85 | 100,958 | -0.96(-0.69%) |
May 05, 2021 | 141.02 | 141.19 | 139.07 | 139.81 | 94,473 | -0.40(-0.28%) |
May 04, 2021 | 141.66 | 141.66 | 138.71 | 140.21 | 312,550 | -2.67(-1.87%) |
May 03, 2021 | 143.74 | 143.74 | 142.06 | 142.88 | 179,556 | +0.74(+0.52%) |
Apr 30, 2021 | 142.20 | 143.81 | 141.79 | 142.14 | 74,623 | -1.59(-1.10%) |
Apr 29, 2021 | 146.05 | 146.05 | 142.42 | 143.73 | 187,831 | -0.80(-0.56%) |
Apr 28, 2021 | 143.91 | 145.13 | 143.33 | 144.53 | 32,861 | +0.45(+0.32%) |
Apr 27, 2021 | 144.53 | 145.13 | 143.42 | 144.07 | 79,256 | +0.30(+0.21%) |
Apr 26, 2021 | 142.09 | 144.26 | 142.09 | 143.78 | 102,478 | +2.18(+1.54%) |
Apr 23, 2021 | 139.44 | 142.07 | 139.42 | 141.60 | 83,718 | +2.81(+2.02%) |
Apr 22, 2021 | 139.34 | 141.41 | 138.16 | 138.79 | 76,083 | -0.12(-0.08%) |
Apr 21, 2021 | 134.78 | 138.98 | 134.22 | 138.91 | 96,339 | +4.07(+3.02%) |
Apr 20, 2021 | 137.75 | 138.35 | 133.40 | 134.84 | 165,384 | -3.63(-2.62%) |
Apr 19, 2021 | 140.10 | 140.74 | 137.42 | 138.46 | 81,381 | -2.49(-1.76%) |
Apr 16, 2021 | 141.72 | 141.72 | 139.33 | 140.95 | 79,480 | -0.30(-0.21%) |
Apr 15, 2021 | 143.19 | 143.19 | 139.98 | 141.25 | 165,527 | -0.46(-0.33%) |
Apr 14, 2021 | 140.78 | 143.35 | 140.78 | 141.71 | 105,806 | +1.09(+0.78%) |
Apr 13, 2021 | 141.14 | 141.69 | 138.92 | 140.62 | 115,834 | -0.24(-0.17%) |
Apr 12, 2021 | 142.31 | 142.52 | 140.03 | 140.86 | 101,846 | -1.76(-1.23%) |
Apr 09, 2021 | 142.59 | 143.12 | 141.77 | 142.62 | 43,409 | -0.18(-0.13%) |
Apr 08, 2021 | 141.96 | 143.07 | 140.93 | 142.81 | 66,106 | +1.58(+1.12%) |
Apr 07, 2021 | 144.57 | 144.57 | 140.86 | 141.23 | 178,113 | -3.29(-2.28%) |
Apr 06, 2021 | 145.16 | 145.80 | 144.23 | 144.52 | 83,289 | -0.32(-0.22%) |
Apr 05, 2021 | 146.32 | 146.32 | 143.75 | 144.84 | 140,683 | +0.66(+0.46%) |