Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 147.37 | 148.10 | 145.07 | 145.83 | 663,396 | -1.28(-0.87%) |
Jun 29, 2021 | 148.01 | 149.73 | 147.04 | 147.11 | 692,615 | -1.75(-1.18%) |
Jun 28, 2021 | 147.23 | 150.29 | 147.23 | 148.86 | 785,202 | +1.99(+1.35%) |
Jun 25, 2021 | 146.43 | 147.01 | 145.13 | 146.87 | 1,100,586 | +0.44(+0.30%) |
Jun 24, 2021 | 149.01 | 149.06 | 145.39 | 146.43 | 916,850 | -1.52(-1.03%) |
Jun 23, 2021 | 151.22 | 151.38 | 147.55 | 147.95 | 903,815 | -3.15(-2.09%) |
Jun 22, 2021 | 153.09 | 153.81 | 151.04 | 151.10 | 614,941 | -1.51(-0.99%) |
Jun 21, 2021 | 149.42 | 152.93 | 147.94 | 152.61 | 854,833 | +3.56(+2.39%) |
Jun 18, 2021 | 152.43 | 153.09 | 148.89 | 149.06 | 1,840,229 | -4.41(-2.87%) |
Jun 17, 2021 | 149.61 | 153.68 | 149.37 | 153.46 | 654,939 | +3.53(+2.35%) |
Jun 16, 2021 | 153.81 | 154.22 | 149.83 | 149.94 | 840,771 | -3.14(-2.05%) |
Jun 15, 2021 | 151.86 | 153.77 | 151.40 | 153.08 | 677,121 | +1.24(+0.82%) |
Jun 14, 2021 | 151.88 | 152.80 | 149.92 | 151.84 | 777,232 | +0.11(+0.08%) |
Jun 11, 2021 | 151.19 | 151.80 | 150.68 | 151.72 | 787,933 | +0.60(+0.39%) |
Jun 10, 2021 | 149.27 | 151.38 | 148.74 | 151.13 | 572,574 | +2.02(+1.35%) |
Jun 09, 2021 | 148.90 | 149.86 | 148.16 | 149.11 | 682,953 | +0.75(+0.50%) |
Jun 08, 2021 | 149.30 | 149.49 | 147.63 | 148.37 | 507,135 | -0.62(-0.42%) |
Jun 07, 2021 | 148.12 | 149.16 | 147.82 | 148.99 | 515,313 | +0.98(+0.66%) |
Jun 04, 2021 | 147.80 | 148.73 | 147.61 | 148.00 | 426,144 | +0.37(+0.25%) |
Jun 03, 2021 | 145.72 | 148.24 | 145.72 | 147.64 | 761,825 | +0.58(+0.39%) |
Jun 02, 2021 | 145.92 | 147.72 | 145.49 | 147.06 | 532,777 | +1.11(+0.76%) |
Jun 01, 2021 | 147.49 | 147.75 | 145.83 | 145.95 | 654,608 | -0.72(-0.49%) |
May 28, 2021 | 146.34 | 147.55 | 145.60 | 146.67 | 594,221 | +1.51(+1.04%) |
May 27, 2021 | 147.60 | 147.65 | 144.85 | 145.16 | 1,088,051 | -1.47(-1.00%) |
May 26, 2021 | 146.93 | 147.39 | 145.67 | 146.62 | 512,750 | +0.05(+0.03%) |
May 25, 2021 | 146.50 | 147.34 | 145.32 | 146.58 | 614,628 | +0.07(+0.05%) |
May 24, 2021 | 147.22 | 148.06 | 146.41 | 146.50 | 475,699 | -0.26(-0.18%) |
May 21, 2021 | 146.33 | 147.93 | 145.86 | 146.77 | 1,696,669 | +0.66(+0.45%) |
May 20, 2021 | 143.95 | 146.57 | 143.95 | 146.10 | 743,444 | +2.22(+1.55%) |
May 19, 2021 | 142.46 | 143.93 | 142.03 | 143.88 | 640,137 | +0.93(+0.65%) |
May 18, 2021 | 142.77 | 143.76 | 141.78 | 142.95 | 544,830 | +0.23(+0.16%) |
May 17, 2021 | 144.43 | 145.54 | 142.68 | 142.73 | 571,129 | -1.87(-1.30%) |
May 14, 2021 | 143.97 | 145.56 | 143.81 | 144.60 | 878,123 | +0.78(+0.55%) |
May 13, 2021 | 141.54 | 144.44 | 141.26 | 143.81 | 592,593 | +2.28(+1.61%) |
May 12, 2021 | 144.57 | 144.74 | 141.12 | 141.53 | 884,786 | -3.89(-2.67%) |
May 11, 2021 | 147.41 | 147.41 | 144.35 | 145.42 | 705,628 | -2.18(-1.47%) |
May 10, 2021 | 144.11 | 148.12 | 143.94 | 147.60 | 2,122,592 | +3.63(+2.52%) |
May 07, 2021 | 144.38 | 146.85 | 143.82 | 143.97 | 844,553 | -0.41(-0.28%) |
May 06, 2021 | 144.11 | 145.26 | 143.38 | 144.38 | 797,177 | +0.13(+0.09%) |
May 05, 2021 | 144.37 | 146.22 | 142.47 | 144.25 | 757,774 | -2.10(-1.44%) |
May 04, 2021 | 145.62 | 147.70 | 144.48 | 146.35 | 1,014,699 | -0.20(-0.14%) |
May 03, 2021 | 147.17 | 147.78 | 145.83 | 146.54 | 634,505 | -0.46(-0.31%) |
Apr 30, 2021 | 145.76 | 147.03 | 145.25 | 147.01 | 1,073,948 | +1.46(+1.00%) |
Apr 29, 2021 | 145.60 | 147.67 | 145.14 | 145.55 | 798,570 | +0.09(+0.06%) |
Apr 28, 2021 | 146.35 | 146.53 | 144.69 | 145.45 | 741,975 | -0.72(-0.49%) |
Apr 27, 2021 | 148.84 | 148.98 | 145.65 | 146.17 | 1,456,978 | -2.46(-1.66%) |
Apr 26, 2021 | 150.29 | 150.48 | 147.43 | 148.63 | 995,847 | -1.56(-1.04%) |
Apr 23, 2021 | 152.20 | 152.53 | 150.12 | 150.18 | 1,109,070 | -1.95(-1.28%) |
Apr 22, 2021 | 151.73 | 153.03 | 151.23 | 152.13 | 693,717 | +0.41(+0.27%) |
Apr 21, 2021 | 152.94 | 153.14 | 150.62 | 151.73 | 661,268 | -0.29(-0.19%) |
Apr 20, 2021 | 149.84 | 153.05 | 149.71 | 152.02 | 902,070 | +2.44(+1.63%) |
Apr 19, 2021 | 151.01 | 151.31 | 148.88 | 149.58 | 886,172 | -1.32(-0.87%) |
Apr 16, 2021 | 150.79 | 151.09 | 149.67 | 150.90 | 1,423,901 | +0.91(+0.60%) |
Apr 15, 2021 | 148.10 | 150.13 | 148.10 | 149.99 | 1,134,528 | +1.91(+1.29%) |
Apr 14, 2021 | 145.80 | 148.14 | 145.08 | 148.08 | 985,857 | +1.62(+1.11%) |
Apr 13, 2021 | 142.62 | 146.86 | 142.57 | 146.46 | 783,840 | +2.98(+2.08%) |
Apr 12, 2021 | 142.92 | 144.56 | 142.64 | 143.48 | 787,477 | +0.54(+0.38%) |
Apr 09, 2021 | 143.30 | 143.86 | 142.27 | 142.94 | 646,851 | -0.01(-0.01%) |
Apr 08, 2021 | 144.78 | 144.92 | 142.47 | 142.95 | 697,415 | -1.17(-0.81%) |
Apr 07, 2021 | 144.24 | 145.00 | 143.11 | 144.12 | 649,035 | +0.12(+0.09%) |
Apr 06, 2021 | 143.10 | 144.36 | 142.20 | 144.00 | 900,015 | +0.72(+0.51%) |
Apr 05, 2021 | 141.62 | 143.59 | 141.60 | 143.28 | 612,683 | +1.36(+0.96%) |