Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 159.39 | 161.46 | 159.03 | 159.56 | 109,171 | +0.49(+0.31%) |
Jun 29, 2021 | 157.84 | 160.76 | 157.38 | 159.07 | 69,318 | +0.88(+0.55%) |
Jun 28, 2021 | 158.01 | 158.98 | 156.35 | 158.19 | 93,342 | -0.45(-0.29%) |
Jun 25, 2021 | 157.20 | 159.08 | 156.86 | 158.65 | 237,902 | +1.80(+1.15%) |
Jun 24, 2021 | 157.29 | 157.72 | 155.13 | 156.84 | 74,760 | +0.91(+0.58%) |
Jun 23, 2021 | 156.98 | 157.60 | 154.96 | 155.94 | 74,124 | +0.00(+0.00%) |
Jun 22, 2021 | 155.57 | 156.69 | 154.23 | 155.94 | 95,876 | +0.08(+0.05%) |
Jun 21, 2021 | 153.41 | 156.87 | 152.63 | 155.86 | 115,972 | +3.99(+2.63%) |
Jun 18, 2021 | 151.53 | 153.53 | 150.77 | 151.87 | 249,307 | -1.90(-1.23%) |
Jun 17, 2021 | 156.46 | 156.81 | 152.82 | 153.77 | 117,542 | -3.24(-2.06%) |
Jun 16, 2021 | 161.28 | 161.28 | 155.95 | 157.01 | 132,766 | -4.53(-2.80%) |
Jun 15, 2021 | 160.99 | 162.25 | 160.26 | 161.54 | 60,505 | -0.05(-0.03%) |
Jun 14, 2021 | 160.71 | 161.79 | 159.08 | 161.58 | 103,371 | +0.91(+0.56%) |
Jun 11, 2021 | 160.91 | 162.12 | 159.34 | 160.68 | 69,452 | -0.04(-0.02%) |
Jun 10, 2021 | 162.13 | 162.54 | 159.24 | 160.72 | 70,049 | -0.23(-0.14%) |
Jun 09, 2021 | 162.86 | 162.86 | 160.69 | 160.95 | 54,723 | -1.48(-0.91%) |
Jun 08, 2021 | 161.31 | 162.65 | 160.04 | 162.43 | 51,201 | +0.80(+0.49%) |
Jun 07, 2021 | 165.22 | 165.87 | 161.25 | 161.63 | 86,105 | -3.25(-1.97%) |
Jun 04, 2021 | 163.43 | 166.05 | 163.05 | 164.88 | 78,325 | +2.09(+1.28%) |
Jun 03, 2021 | 162.86 | 164.91 | 161.97 | 162.79 | 70,054 | -0.71(-0.44%) |
Jun 02, 2021 | 163.74 | 164.99 | 162.81 | 163.50 | 79,671 | +0.52(+0.32%) |
Jun 01, 2021 | 162.30 | 163.69 | 161.43 | 162.98 | 76,459 | +1.03(+0.64%) |
May 28, 2021 | 161.84 | 162.67 | 160.97 | 161.95 | 53,561 | +0.69(+0.43%) |
May 27, 2021 | 162.10 | 162.72 | 160.99 | 161.26 | 77,639 | +0.30(+0.19%) |
May 26, 2021 | 161.42 | 161.77 | 160.37 | 160.96 | 101,508 | +0.13(+0.08%) |
May 25, 2021 | 158.10 | 161.48 | 157.72 | 160.83 | 109,863 | +2.05(+1.29%) |
May 24, 2021 | 158.71 | 159.07 | 156.88 | 158.78 | 53,600 | +1.29(+0.82%) |
May 21, 2021 | 157.89 | 159.28 | 156.60 | 157.49 | 369,735 | +0.34(+0.21%) |
May 20, 2021 | 156.77 | 158.86 | 155.08 | 157.15 | 63,575 | +0.35(+0.22%) |
May 19, 2021 | 158.95 | 158.95 | 155.70 | 156.80 | 92,943 | -3.24(-2.02%) |
May 18, 2021 | 163.50 | 163.74 | 159.95 | 160.04 | 108,177 | -2.92(-1.79%) |
May 17, 2021 | 161.81 | 163.23 | 160.75 | 162.96 | 94,105 | +0.41(+0.25%) |
May 14, 2021 | 160.21 | 163.41 | 159.35 | 162.56 | 112,777 | +2.45(+1.53%) |
May 13, 2021 | 156.18 | 161.00 | 156.18 | 160.11 | 155,559 | +4.14(+2.66%) |
May 12, 2021 | 159.24 | 159.50 | 156.06 | 155.97 | 134,709 | -3.48(-2.18%) |
May 11, 2021 | 157.50 | 159.81 | 157.50 | 159.45 | 118,295 | -0.52(-0.32%) |
May 10, 2021 | 158.81 | 160.63 | 158.07 | 159.97 | 99,282 | +0.91(+0.57%) |
May 07, 2021 | 155.12 | 159.10 | 153.76 | 159.05 | 64,818 | +3.65(+2.35%) |
May 06, 2021 | 156.79 | 159.56 | 154.44 | 155.40 | 90,928 | -0.89(-0.57%) |
May 05, 2021 | 156.92 | 157.40 | 154.66 | 156.29 | 76,934 | -1.11(-0.71%) |
May 04, 2021 | 155.73 | 158.72 | 154.94 | 157.41 | 79,910 | +1.71(+1.10%) |
May 03, 2021 | 155.58 | 157.62 | 153.84 | 155.70 | 115,938 | +1.19(+0.77%) |
Apr 30, 2021 | 153.53 | 156.34 | 153.53 | 154.51 | 271,147 | +0.44(+0.29%) |
Apr 29, 2021 | 150.81 | 157.29 | 147.61 | 154.06 | 145,420 | +0.44(+0.29%) |
Apr 28, 2021 | 153.06 | 153.78 | 152.37 | 153.62 | 80,151 | +1.08(+0.71%) |
Apr 27, 2021 | 152.62 | 155.89 | 151.81 | 152.55 | 67,631 | -0.46(-0.30%) |
Apr 26, 2021 | 156.01 | 156.53 | 152.70 | 153.01 | 65,152 | -2.35(-1.52%) |
Apr 23, 2021 | 152.97 | 155.83 | 152.97 | 155.36 | 97,076 | +2.90(+1.90%) |
Apr 22, 2021 | 153.70 | 155.69 | 152.46 | 152.46 | 65,451 | -0.45(-0.30%) |
Apr 21, 2021 | 150.38 | 154.31 | 150.38 | 152.91 | 101,050 | +2.57(+1.71%) |
Apr 20, 2021 | 148.05 | 150.84 | 147.68 | 150.34 | 100,852 | +1.66(+1.12%) |
Apr 19, 2021 | 149.63 | 150.01 | 148.17 | 148.68 | 95,697 | -0.89(-0.60%) |
Apr 16, 2021 | 149.15 | 149.86 | 147.84 | 149.58 | 58,474 | +1.60(+1.08%) |
Apr 15, 2021 | 146.93 | 148.96 | 146.93 | 147.97 | 74,995 | +1.41(+0.96%) |
Apr 14, 2021 | 147.05 | 147.81 | 146.17 | 146.56 | 78,798 | -0.45(-0.31%) |
Apr 13, 2021 | 148.96 | 149.45 | 146.69 | 147.01 | 77,547 | -1.65(-1.11%) |
Apr 12, 2021 | 145.66 | 148.85 | 145.66 | 148.66 | 109,589 | +2.09(+1.43%) |
Apr 09, 2021 | 146.91 | 147.29 | 144.95 | 146.57 | 143,793 | +0.47(+0.32%) |
Apr 08, 2021 | 147.12 | 147.12 | 144.67 | 146.10 | 117,654 | -0.48(-0.33%) |
Apr 07, 2021 | 148.19 | 148.19 | 145.36 | 146.58 | 131,704 | -0.57(-0.39%) |
Apr 06, 2021 | 145.05 | 148.02 | 145.05 | 147.14 | 114,951 | +1.21(+0.83%) |
Apr 05, 2021 | 146.23 | 147.30 | 144.88 | 145.93 | 104,933 | +0.32(+0.22%) |