Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 159.30 | 159.46 | 156.74 | 157.23 | 449,231 | -1.93(-1.21%) |
Jun 29, 2021 | 159.42 | 160.45 | 158.92 | 159.16 | 280,666 | +0.27(+0.17%) |
Jun 28, 2021 | 161.21 | 161.21 | 157.73 | 158.89 | 314,965 | -1.30(-0.81%) |
Jun 25, 2021 | 157.75 | 162.13 | 157.49 | 160.19 | 1,661,822 | +2.06(+1.30%) |
Jun 24, 2021 | 158.74 | 159.44 | 157.33 | 158.13 | 471,157 | +0.12(+0.08%) |
Jun 23, 2021 | 159.71 | 159.71 | 157.14 | 158.00 | 447,083 | -1.34(-0.84%) |
Jun 22, 2021 | 160.75 | 160.94 | 159.00 | 159.34 | 575,976 | -1.10(-0.68%) |
Jun 21, 2021 | 159.07 | 161.30 | 157.68 | 160.44 | 572,269 | +2.21(+1.40%) |
Jun 18, 2021 | 156.61 | 159.60 | 155.94 | 158.23 | 1,013,557 | +1.31(+0.83%) |
Jun 17, 2021 | 158.26 | 159.13 | 156.84 | 156.92 | 640,372 | -1.36(-0.86%) |
Jun 16, 2021 | 158.39 | 159.25 | 156.86 | 158.28 | 633,254 | +0.67(+0.43%) |
Jun 15, 2021 | 157.44 | 158.63 | 156.75 | 157.61 | 445,525 | +0.56(+0.35%) |
Jun 14, 2021 | 156.34 | 157.10 | 154.69 | 157.05 | 419,407 | +0.73(+0.47%) |
Jun 11, 2021 | 157.46 | 157.46 | 155.43 | 156.32 | 463,647 | -0.54(-0.34%) |
Jun 10, 2021 | 154.51 | 157.03 | 153.61 | 156.86 | 507,101 | +3.28(+2.14%) |
Jun 09, 2021 | 152.84 | 154.65 | 152.17 | 153.58 | 471,566 | +1.43(+0.94%) |
Jun 08, 2021 | 150.41 | 152.25 | 149.81 | 152.15 | 521,188 | +1.95(+1.30%) |
Jun 07, 2021 | 151.57 | 151.57 | 149.03 | 150.20 | 519,165 | -1.54(-1.01%) |
Jun 04, 2021 | 150.07 | 151.87 | 150.00 | 151.74 | 432,491 | +1.92(+1.28%) |
Jun 03, 2021 | 148.09 | 150.68 | 148.08 | 149.81 | 496,587 | +0.27(+0.18%) |
Jun 02, 2021 | 148.13 | 149.91 | 147.97 | 149.54 | 345,693 | +1.61(+1.09%) |
Jun 01, 2021 | 148.49 | 148.60 | 146.92 | 147.94 | 377,146 | -0.29(-0.19%) |
May 28, 2021 | 150.38 | 150.73 | 148.10 | 148.22 | 410,696 | -1.37(-0.91%) |
May 27, 2021 | 149.97 | 150.68 | 148.86 | 149.59 | 696,686 | -0.45(-0.30%) |
May 26, 2021 | 149.89 | 150.42 | 149.17 | 150.04 | 409,075 | +0.09(+0.06%) |
May 25, 2021 | 150.73 | 150.73 | 149.39 | 149.96 | 270,964 | -0.38(-0.25%) |
May 24, 2021 | 150.18 | 150.75 | 149.10 | 150.34 | 369,724 | +1.31(+0.88%) |
May 21, 2021 | 148.87 | 150.76 | 148.63 | 149.03 | 1,314,179 | +0.06(+0.04%) |
May 20, 2021 | 147.92 | 149.87 | 147.26 | 148.97 | 280,879 | +1.73(+1.17%) |
May 19, 2021 | 148.40 | 149.18 | 145.60 | 147.24 | 366,936 | -1.95(-1.31%) |
May 18, 2021 | 150.07 | 150.35 | 148.64 | 149.19 | 363,209 | -0.84(-0.56%) |
May 17, 2021 | 150.91 | 152.89 | 148.90 | 150.03 | 291,506 | -0.80(-0.53%) |
May 14, 2021 | 151.60 | 152.79 | 150.36 | 150.83 | 337,925 | -0.63(-0.42%) |
May 13, 2021 | 149.12 | 152.09 | 147.94 | 151.46 | 590,939 | +2.75(+1.85%) |
May 12, 2021 | 149.25 | 151.06 | 147.54 | 148.71 | 536,553 | -1.15(-0.77%) |
May 11, 2021 | 151.16 | 152.57 | 149.48 | 149.86 | 466,009 | -2.44(-1.60%) |
May 10, 2021 | 150.85 | 152.96 | 149.43 | 152.31 | 727,006 | +2.62(+1.75%) |
May 07, 2021 | 151.79 | 153.08 | 148.97 | 149.69 | 490,598 | -2.24(-1.48%) |
May 06, 2021 | 151.97 | 152.24 | 149.45 | 151.93 | 619,234 | +0.62(+0.41%) |
May 05, 2021 | 154.31 | 154.31 | 150.09 | 151.31 | 772,733 | -0.72(-0.47%) |
May 04, 2021 | 155.34 | 156.43 | 149.81 | 152.03 | 1,392,954 | -5.14(-3.27%) |
May 03, 2021 | 156.23 | 158.08 | 155.86 | 157.17 | 554,697 | +1.05(+0.68%) |
Apr 30, 2021 | 157.15 | 157.81 | 154.81 | 156.11 | 550,305 | -1.26(-0.80%) |
Apr 29, 2021 | 158.19 | 159.13 | 156.86 | 157.37 | 522,283 | +0.55(+0.35%) |
Apr 28, 2021 | 158.25 | 158.31 | 156.69 | 156.82 | 349,378 | +0.06(+0.04%) |
Apr 27, 2021 | 161.84 | 162.58 | 156.44 | 156.76 | 554,293 | -4.49(-2.78%) |
Apr 26, 2021 | 162.04 | 162.69 | 160.86 | 161.25 | 461,036 | -1.34(-0.83%) |
Apr 23, 2021 | 160.95 | 163.33 | 160.60 | 162.59 | 544,047 | +2.28(+1.42%) |
Apr 22, 2021 | 159.21 | 161.57 | 158.03 | 160.31 | 745,599 | +1.07(+0.67%) |
Apr 21, 2021 | 157.47 | 159.68 | 157.19 | 159.24 | 710,349 | +2.15(+1.37%) |
Apr 20, 2021 | 155.35 | 158.42 | 154.93 | 157.09 | 750,147 | +2.59(+1.68%) |
Apr 19, 2021 | 152.52 | 154.81 | 152.13 | 154.50 | 708,167 | +2.22(+1.45%) |
Apr 16, 2021 | 150.89 | 153.50 | 150.08 | 152.29 | 799,069 | +2.34(+1.56%) |
Apr 15, 2021 | 147.85 | 150.86 | 147.72 | 149.95 | 510,730 | +2.48(+1.68%) |
Apr 14, 2021 | 148.66 | 148.92 | 146.19 | 147.46 | 529,596 | -1.94(-1.30%) |
Apr 13, 2021 | 148.90 | 150.75 | 148.90 | 149.40 | 402,565 | +0.07(+0.04%) |
Apr 12, 2021 | 149.10 | 149.67 | 148.04 | 149.33 | 378,946 | +0.04(+0.03%) |
Apr 09, 2021 | 149.81 | 150.04 | 148.42 | 149.29 | 296,952 | +0.16(+0.11%) |
Apr 08, 2021 | 147.68 | 150.04 | 147.68 | 149.13 | 259,174 | +1.28(+0.86%) |
Apr 07, 2021 | 149.41 | 150.07 | 147.60 | 147.86 | 318,365 | -1.05(-0.71%) |
Apr 06, 2021 | 149.74 | 150.88 | 148.37 | 148.91 | 361,230 | -1.85(-1.23%) |
Apr 05, 2021 | 147.82 | 150.80 | 147.69 | 150.76 | 429,152 | +2.55(+1.72%) |