Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 137.80 | 142.67 | 137.62 | 142.11 | 1,066,332 | +4.24(+3.07%) |
Jun 29, 2021 | 139.97 | 140.91 | 137.61 | 137.87 | 591,616 | -1.19(-0.86%) |
Jun 28, 2021 | 140.91 | 140.91 | 138.01 | 139.06 | 575,257 | -1.72(-1.23%) |
Jun 25, 2021 | 141.49 | 142.56 | 140.27 | 140.79 | 1,853,336 | +0.17(+0.12%) |
Jun 24, 2021 | 140.42 | 141.67 | 139.25 | 140.62 | 665,115 | +1.18(+0.85%) |
Jun 23, 2021 | 140.14 | 140.42 | 138.62 | 139.44 | 703,193 | +0.16(+0.11%) |
Jun 22, 2021 | 140.34 | 140.42 | 138.26 | 139.28 | 674,601 | -0.74(-0.53%) |
Jun 21, 2021 | 139.06 | 141.24 | 139.06 | 140.02 | 675,788 | +2.72(+1.98%) |
Jun 18, 2021 | 136.12 | 137.78 | 135.99 | 137.30 | 1,878,255 | -1.28(-0.93%) |
Jun 17, 2021 | 142.86 | 143.25 | 135.54 | 138.58 | 1,176,835 | -4.49(-3.14%) |
Jun 16, 2021 | 146.20 | 146.77 | 142.42 | 143.07 | 1,274,963 | -3.81(-2.60%) |
Jun 15, 2021 | 147.11 | 147.85 | 145.69 | 146.89 | 750,656 | +0.22(+0.15%) |
Jun 14, 2021 | 149.76 | 150.33 | 145.95 | 146.67 | 826,191 | -3.63(-2.41%) |
Jun 11, 2021 | 152.03 | 153.35 | 150.05 | 150.30 | 620,716 | -0.75(-0.50%) |
Jun 10, 2021 | 154.07 | 154.44 | 150.98 | 151.05 | 561,163 | -1.07(-0.70%) |
Jun 09, 2021 | 151.60 | 153.30 | 150.31 | 152.12 | 547,294 | -2.54(-1.64%) |
Jun 08, 2021 | 153.90 | 156.00 | 152.47 | 154.66 | 595,144 | -0.29(-0.19%) |
Jun 07, 2021 | 156.54 | 156.91 | 154.25 | 154.95 | 605,738 | -0.97(-0.63%) |
Jun 04, 2021 | 157.40 | 157.72 | 155.57 | 155.93 | 683,605 | -0.73(-0.47%) |
Jun 03, 2021 | 154.72 | 156.71 | 152.93 | 156.66 | 582,502 | +1.25(+0.80%) |
Jun 02, 2021 | 158.09 | 158.37 | 155.26 | 155.41 | 531,419 | -2.47(-1.57%) |
Jun 01, 2021 | 157.71 | 158.80 | 156.69 | 157.88 | 1,166,897 | +2.79(+1.80%) |
May 28, 2021 | 155.25 | 155.34 | 153.22 | 155.09 | 718,592 | +0.06(+0.04%) |
May 27, 2021 | 155.71 | 156.46 | 154.29 | 155.03 | 1,440,243 | +1.35(+0.88%) |
May 26, 2021 | 153.49 | 154.12 | 151.72 | 153.69 | 888,645 | +0.13(+0.09%) |
May 25, 2021 | 155.94 | 157.10 | 153.28 | 153.55 | 687,064 | -2.01(-1.29%) |
May 24, 2021 | 155.15 | 156.68 | 154.11 | 155.56 | 630,505 | +1.69(+1.10%) |
May 21, 2021 | 155.34 | 156.14 | 153.81 | 153.87 | 776,976 | -0.12(-0.08%) |
May 20, 2021 | 153.77 | 154.71 | 152.70 | 154.00 | 671,174 | -0.10(-0.07%) |
May 19, 2021 | 154.40 | 155.67 | 152.56 | 154.10 | 903,576 | -2.47(-1.58%) |
May 18, 2021 | 158.41 | 159.55 | 156.47 | 156.57 | 589,767 | -1.87(-1.18%) |
May 17, 2021 | 156.22 | 158.68 | 155.35 | 158.45 | 533,532 | +1.72(+1.10%) |
May 14, 2021 | 156.32 | 157.48 | 155.84 | 156.72 | 582,336 | +0.51(+0.32%) |
May 13, 2021 | 153.35 | 156.59 | 152.73 | 156.22 | 643,738 | +3.42(+2.24%) |
May 12, 2021 | 157.09 | 157.54 | 152.46 | 152.79 | 562,508 | -4.87(-3.09%) |
May 11, 2021 | 155.61 | 158.10 | 154.37 | 157.67 | 501,051 | +0.94(+0.60%) |
May 10, 2021 | 159.36 | 160.30 | 156.64 | 156.73 | 656,220 | -1.34(-0.85%) |
May 07, 2021 | 156.12 | 158.23 | 155.51 | 158.07 | 554,977 | +0.22(+0.14%) |
May 06, 2021 | 157.16 | 158.03 | 153.61 | 157.85 | 712,138 | +0.84(+0.54%) |
May 05, 2021 | 155.63 | 157.97 | 154.25 | 157.00 | 971,606 | +2.19(+1.42%) |
May 04, 2021 | 148.83 | 155.52 | 148.54 | 154.81 | 1,245,945 | +5.02(+3.35%) |
May 03, 2021 | 148.58 | 151.16 | 148.51 | 149.79 | 607,719 | +2.95(+2.01%) |
Apr 30, 2021 | 147.28 | 148.38 | 145.69 | 146.84 | 825,161 | -1.07(-0.72%) |
Apr 29, 2021 | 147.98 | 148.30 | 145.76 | 147.91 | 617,165 | +1.50(+1.02%) |
Apr 28, 2021 | 146.96 | 147.59 | 146.05 | 146.41 | 631,899 | -0.32(-0.22%) |
Apr 27, 2021 | 147.46 | 147.46 | 145.91 | 146.73 | 927,593 | -1.15(-0.78%) |
Apr 26, 2021 | 148.28 | 150.71 | 147.17 | 147.88 | 835,966 | +0.43(+0.29%) |
Apr 23, 2021 | 141.89 | 148.92 | 139.20 | 147.45 | 1,349,061 | +3.66(+2.55%) |
Apr 22, 2021 | 148.05 | 148.15 | 143.51 | 143.79 | 785,781 | -4.28(-2.89%) |
Apr 21, 2021 | 145.17 | 148.68 | 145.13 | 148.07 | 635,041 | +2.91(+2.01%) |
Apr 20, 2021 | 147.34 | 147.65 | 143.52 | 145.16 | 712,858 | -2.55(-1.72%) |
Apr 19, 2021 | 147.83 | 148.36 | 146.84 | 147.71 | 777,135 | +0.33(+0.22%) |
Apr 16, 2021 | 147.17 | 148.68 | 146.71 | 147.38 | 807,281 | +2.29(+1.58%) |
Apr 15, 2021 | 143.85 | 146.14 | 142.64 | 145.09 | 774,213 | +1.86(+1.30%) |
Apr 14, 2021 | 141.60 | 144.39 | 141.43 | 143.24 | 444,485 | +1.45(+1.02%) |
Apr 13, 2021 | 143.12 | 143.34 | 140.94 | 141.79 | 824,430 | -2.44(-1.69%) |
Apr 12, 2021 | 143.40 | 144.60 | 142.92 | 144.22 | 1,293,583 | +2.06(+1.45%) |
Apr 09, 2021 | 141.34 | 142.23 | 139.85 | 142.16 | 713,845 | +2.08(+1.49%) |
Apr 08, 2021 | 140.92 | 141.38 | 138.80 | 140.08 | 993,972 | -0.84(-0.60%) |
Apr 07, 2021 | 143.07 | 143.07 | 140.84 | 140.92 | 738,385 | -2.35(-1.64%) |
Apr 06, 2021 | 142.50 | 144.56 | 142.30 | 143.27 | 705,447 | -0.19(-0.13%) |
Apr 05, 2021 | 143.14 | 143.96 | 141.59 | 143.46 | 572,595 | +1.71(+1.20%) |