Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 165.41 | 173.91 | 163.29 | 169.52 | 652,014 | +3.65(+2.20%) |
Jun 29, 2021 | 166.90 | 167.16 | 164.51 | 165.87 | 756,188 | -0.33(-0.20%) |
Jun 28, 2021 | 155.14 | 168.34 | 154.99 | 166.20 | 2,081,773 | -9.19(-5.24%) |
Jun 25, 2021 | 174.13 | 176.75 | 172.65 | 175.39 | 914,794 | +1.71(+0.98%) |
Jun 24, 2021 | 176.31 | 176.97 | 172.86 | 173.68 | 790,224 | -0.95(-0.54%) |
Jun 23, 2021 | 171.82 | 175.76 | 171.82 | 174.63 | 530,097 | +1.69(+0.98%) |
Jun 22, 2021 | 171.40 | 173.13 | 168.51 | 172.94 | 721,099 | +1.68(+0.98%) |
Jun 21, 2021 | 175.86 | 175.86 | 169.70 | 171.26 | 1,060,094 | -5.63(-3.18%) |
Jun 18, 2021 | 170.42 | 177.53 | 169.97 | 176.89 | 1,522,882 | +4.64(+2.69%) |
Jun 17, 2021 | 167.92 | 172.53 | 167.92 | 172.25 | 629,588 | +3.95(+2.35%) |
Jun 16, 2021 | 166.45 | 168.37 | 164.94 | 168.30 | 709,675 | +1.74(+1.04%) |
Jun 15, 2021 | 166.50 | 168.78 | 165.49 | 166.56 | 981,841 | -0.10(-0.06%) |
Jun 14, 2021 | 165.42 | 167.37 | 164.05 | 166.66 | 821,336 | +1.64(+0.99%) |
Jun 11, 2021 | 161.76 | 165.33 | 161.76 | 165.02 | 712,585 | +1.76(+1.08%) |
Jun 10, 2021 | 158.01 | 163.29 | 156.85 | 163.26 | 655,329 | +5.85(+3.72%) |
Jun 09, 2021 | 152.25 | 157.50 | 151.31 | 157.41 | 653,489 | +6.33(+4.19%) |
Jun 08, 2021 | 152.00 | 153.25 | 149.98 | 151.08 | 470,538 | +0.62(+0.41%) |
Jun 07, 2021 | 145.88 | 150.85 | 145.88 | 150.46 | 847,124 | +4.86(+3.34%) |
Jun 04, 2021 | 147.43 | 148.00 | 144.02 | 145.60 | 413,260 | -1.69(-1.15%) |
Jun 03, 2021 | 141.82 | 148.59 | 140.38 | 147.29 | 556,853 | +4.44(+3.11%) |
Jun 02, 2021 | 143.86 | 145.24 | 142.16 | 142.85 | 761,142 | -1.43(-0.99%) |
Jun 01, 2021 | 142.23 | 145.15 | 141.11 | 144.28 | 591,169 | +2.29(+1.61%) |
May 28, 2021 | 140.95 | 144.72 | 139.85 | 141.99 | 500,181 | +1.76(+1.26%) |
May 27, 2021 | 139.59 | 142.25 | 136.85 | 140.23 | 553,167 | +1.43(+1.03%) |
May 26, 2021 | 140.74 | 141.54 | 138.28 | 138.80 | 569,155 | -0.60(-0.43%) |
May 25, 2021 | 139.35 | 140.38 | 138.05 | 139.40 | 504,254 | +1.12(+0.81%) |
May 24, 2021 | 141.34 | 141.56 | 138.14 | 138.28 | 343,273 | -1.78(-1.27%) |
May 21, 2021 | 140.63 | 142.05 | 138.98 | 140.06 | 470,952 | -0.04(-0.03%) |
May 20, 2021 | 135.25 | 140.68 | 132.46 | 140.10 | 512,240 | +5.17(+3.83%) |
May 19, 2021 | 134.24 | 137.24 | 133.02 | 134.93 | 442,883 | -0.22(-0.16%) |
May 18, 2021 | 135.39 | 138.44 | 134.23 | 135.15 | 241,376 | -0.74(-0.54%) |
May 17, 2021 | 135.21 | 136.69 | 134.06 | 135.89 | 262,687 | +0.19(+0.14%) |
May 14, 2021 | 133.68 | 137.65 | 131.58 | 135.70 | 457,714 | +2.78(+2.09%) |
May 13, 2021 | 134.29 | 134.92 | 127.72 | 132.92 | 608,959 | -0.44(-0.33%) |
May 12, 2021 | 131.27 | 135.24 | 131.07 | 133.36 | 440,709 | +0.95(+0.72%) |
May 11, 2021 | 126.31 | 133.35 | 125.08 | 132.41 | 496,997 | +3.78(+2.94%) |
May 10, 2021 | 131.28 | 131.28 | 127.22 | 128.63 | 397,783 | -2.67(-2.03%) |
May 07, 2021 | 133.44 | 135.49 | 130.76 | 131.30 | 325,840 | -0.80(-0.61%) |
May 06, 2021 | 132.00 | 134.00 | 128.71 | 132.10 | 630,229 | -0.57(-0.43%) |
May 05, 2021 | 131.64 | 133.29 | 129.14 | 132.67 | 613,514 | +1.10(+0.84%) |
May 04, 2021 | 134.64 | 135.69 | 130.46 | 131.57 | 644,695 | -3.77(-2.79%) |
May 03, 2021 | 140.48 | 140.61 | 134.23 | 135.34 | 554,770 | -5.30(-3.77%) |
Apr 30, 2021 | 139.11 | 144.45 | 139.11 | 140.64 | 430,900 | +0.95(+0.68%) |
Apr 29, 2021 | 145.00 | 147.98 | 137.52 | 139.69 | 731,446 | -3.84(-2.68%) |
Apr 28, 2021 | 140.99 | 144.99 | 139.07 | 143.53 | 453,966 | +2.23(+1.58%) |
Apr 27, 2021 | 142.14 | 144.06 | 140.74 | 141.30 | 541,942 | -1.60(-1.12%) |
Apr 26, 2021 | 137.78 | 143.35 | 135.97 | 142.90 | 683,224 | +6.18(+4.52%) |
Apr 23, 2021 | 138.59 | 140.47 | 135.62 | 136.72 | 328,100 | -1.05(-0.76%) |
Apr 22, 2021 | 136.45 | 140.41 | 134.66 | 137.77 | 370,121 | +0.24(+0.17%) |
Apr 21, 2021 | 136.94 | 138.48 | 134.12 | 137.53 | 241,916 | +1.50(+1.10%) |
Apr 20, 2021 | 131.75 | 136.91 | 131.75 | 136.03 | 508,156 | -1.37(-1.00%) |
Apr 19, 2021 | 138.34 | 140.82 | 136.09 | 137.40 | 492,633 | -1.48(-1.07%) |
Apr 16, 2021 | 139.59 | 140.06 | 137.38 | 138.88 | 768,300 | -0.14(-0.10%) |
Apr 15, 2021 | 139.76 | 142.71 | 138.73 | 139.02 | 428,329 | +0.71(+0.51%) |
Apr 14, 2021 | 137.40 | 140.37 | 136.18 | 138.31 | 566,029 | +2.08(+1.53%) |
Apr 13, 2021 | 136.01 | 137.00 | 133.12 | 136.23 | 477,023 | +1.20(+0.89%) |
Apr 12, 2021 | 137.08 | 137.87 | 134.09 | 135.03 | 522,685 | -3.20(-2.31%) |
Apr 09, 2021 | 141.94 | 142.31 | 137.10 | 138.23 | 419,900 | -4.27(-3.00%) |
Apr 08, 2021 | 143.21 | 144.54 | 141.10 | 142.50 | 346,971 | +1.83(+1.30%) |
Apr 07, 2021 | 141.36 | 143.04 | 140.02 | 140.67 | 336,668 | -1.34(-0.94%) |
Apr 06, 2021 | 141.15 | 143.91 | 141.02 | 142.01 | 411,652 | -0.64(-0.45%) |
Apr 05, 2021 | 143.20 | 144.93 | 141.17 | 142.65 | 399,407 | +0.84(+0.59%) |