Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 163.09 | 164.99 | 162.81 | 164.85 | 602,155 | +0.90(+0.55%) |
Jun 29, 2021 | 166.36 | 166.88 | 163.28 | 163.95 | 619,457 | -1.48(-0.89%) |
Jun 28, 2021 | 164.24 | 167.28 | 162.41 | 165.43 | 685,419 | +2.23(+1.37%) |
Jun 25, 2021 | 164.34 | 166.22 | 162.54 | 163.20 | 1,684,802 | +0.78(+0.48%) |
Jun 24, 2021 | 162.73 | 162.73 | 159.52 | 162.41 | 858,974 | +2.25(+1.41%) |
Jun 23, 2021 | 159.20 | 162.30 | 159.20 | 160.16 | 716,439 | +2.04(+1.29%) |
Jun 22, 2021 | 157.94 | 158.94 | 155.52 | 158.12 | 821,054 | +0.17(+0.11%) |
Jun 21, 2021 | 156.50 | 159.04 | 156.03 | 157.95 | 1,049,391 | +3.37(+2.18%) |
Jun 18, 2021 | 157.02 | 159.17 | 154.44 | 154.59 | 1,377,827 | -5.77(-3.60%) |
Jun 17, 2021 | 160.63 | 161.38 | 155.76 | 160.36 | 1,258,640 | -1.38(-0.85%) |
Jun 16, 2021 | 161.55 | 162.85 | 159.28 | 161.74 | 721,614 | -0.73(-0.45%) |
Jun 15, 2021 | 164.89 | 165.12 | 159.46 | 162.47 | 1,019,922 | -2.26(-1.37%) |
Jun 14, 2021 | 166.00 | 166.74 | 163.63 | 164.73 | 483,956 | -1.80(-1.08%) |
Jun 11, 2021 | 165.30 | 166.74 | 163.97 | 166.53 | 695,818 | +2.35(+1.43%) |
Jun 10, 2021 | 170.56 | 170.56 | 163.76 | 164.19 | 803,667 | -6.07(-3.56%) |
Jun 09, 2021 | 171.23 | 171.91 | 169.38 | 170.25 | 936,590 | -1.60(-0.93%) |
Jun 08, 2021 | 167.26 | 173.39 | 166.62 | 171.85 | 839,591 | +5.11(+3.06%) |
Jun 07, 2021 | 169.89 | 170.10 | 164.55 | 166.75 | 776,960 | -2.70(-1.59%) |
Jun 04, 2021 | 165.07 | 169.73 | 164.91 | 169.44 | 649,431 | +5.24(+3.19%) |
Jun 03, 2021 | 164.96 | 165.99 | 161.87 | 164.20 | 550,626 | -2.14(-1.29%) |
Jun 02, 2021 | 167.00 | 168.18 | 164.76 | 166.34 | 665,646 | -1.05(-0.62%) |
Jun 01, 2021 | 165.99 | 169.68 | 165.50 | 167.38 | 1,312,229 | +4.25(+2.60%) |
May 28, 2021 | 164.51 | 165.17 | 161.32 | 163.14 | 768,098 | -1.44(-0.88%) |
May 27, 2021 | 160.15 | 165.69 | 158.54 | 164.58 | 2,414,577 | +6.21(+3.92%) |
May 26, 2021 | 154.29 | 158.41 | 154.25 | 158.37 | 587,825 | +4.08(+2.65%) |
May 25, 2021 | 156.65 | 157.95 | 153.76 | 154.29 | 821,217 | -1.53(-0.98%) |
May 24, 2021 | 156.76 | 157.00 | 150.58 | 155.82 | 567,077 | +0.01(+0.01%) |
May 21, 2021 | 155.68 | 158.44 | 155.10 | 155.81 | 1,108,931 | +1.55(+1.01%) |
May 20, 2021 | 152.96 | 154.56 | 150.79 | 154.26 | 738,550 | +0.99(+0.64%) |
May 19, 2021 | 151.34 | 154.03 | 148.98 | 153.27 | 753,971 | -2.31(-1.49%) |
May 18, 2021 | 155.20 | 158.08 | 153.22 | 155.59 | 926,814 | +1.52(+0.99%) |
May 17, 2021 | 158.66 | 159.94 | 151.82 | 154.06 | 1,064,833 | -5.88(-3.68%) |
May 14, 2021 | 155.37 | 161.09 | 155.11 | 159.94 | 839,991 | +5.98(+3.88%) |
May 13, 2021 | 154.32 | 156.93 | 151.59 | 153.97 | 699,368 | +3.02(+2.00%) |
May 12, 2021 | 154.76 | 155.74 | 150.45 | 150.95 | 1,047,004 | -5.76(-3.68%) |
May 11, 2021 | 150.52 | 157.10 | 150.05 | 156.71 | 615,534 | +1.00(+0.64%) |
May 10, 2021 | 159.53 | 161.24 | 155.43 | 155.72 | 1,156,032 | -3.16(-1.99%) |
May 07, 2021 | 150.81 | 159.28 | 150.36 | 158.88 | 1,142,886 | +9.64(+6.46%) |
May 06, 2021 | 154.02 | 155.37 | 146.46 | 149.24 | 2,615,354 | -13.96(-8.55%) |
May 05, 2021 | 162.06 | 164.60 | 159.73 | 163.20 | 1,015,707 | +4.92(+3.11%) |
May 04, 2021 | 159.65 | 160.05 | 154.80 | 158.28 | 972,063 | -3.79(-2.34%) |
May 03, 2021 | 165.51 | 165.98 | 161.56 | 162.07 | 667,805 | -2.13(-1.30%) |
Apr 30, 2021 | 161.50 | 165.06 | 161.30 | 164.20 | 1,405,684 | +0.54(+0.33%) |
Apr 29, 2021 | 166.99 | 167.81 | 160.49 | 163.66 | 790,324 | -1.74(-1.05%) |
Apr 28, 2021 | 164.77 | 166.62 | 163.23 | 165.40 | 608,281 | -0.34(-0.21%) |
Apr 27, 2021 | 165.01 | 167.55 | 163.51 | 165.74 | 971,786 | -0.80(-0.48%) |
Apr 26, 2021 | 158.91 | 167.90 | 158.18 | 166.54 | 1,383,901 | +9.12(+5.79%) |
Apr 23, 2021 | 152.37 | 163.90 | 151.02 | 157.42 | 1,616,972 | +5.30(+3.49%) |
Apr 22, 2021 | 152.32 | 156.10 | 150.00 | 152.12 | 1,452,193 | +2.69(+1.80%) |
Apr 21, 2021 | 144.37 | 149.53 | 143.06 | 149.44 | 707,255 | +4.42(+3.05%) |
Apr 20, 2021 | 152.37 | 152.64 | 143.31 | 145.01 | 1,098,047 | -8.77(-5.70%) |
Apr 19, 2021 | 151.77 | 155.99 | 151.13 | 153.78 | 1,289,796 | +5.34(+3.60%) |
Apr 16, 2021 | 148.25 | 149.39 | 147.34 | 148.44 | 745,499 | +1.48(+1.01%) |
Apr 15, 2021 | 150.39 | 150.68 | 145.59 | 146.96 | 1,061,757 | -2.36(-1.58%) |
Apr 14, 2021 | 145.22 | 150.83 | 144.73 | 149.32 | 1,131,446 | +4.25(+2.93%) |
Apr 13, 2021 | 144.53 | 145.75 | 142.50 | 145.07 | 1,087,553 | +0.85(+0.59%) |
Apr 12, 2021 | 143.87 | 144.83 | 142.20 | 144.22 | 812,266 | +0.38(+0.26%) |
Apr 09, 2021 | 142.75 | 144.02 | 141.40 | 143.84 | 654,449 | +1.12(+0.79%) |
Apr 08, 2021 | 141.52 | 143.38 | 140.86 | 142.72 | 873,248 | +2.41(+1.72%) |
Apr 07, 2021 | 148.99 | 149.28 | 139.88 | 140.31 | 1,322,793 | -8.97(-6.01%) |
Apr 06, 2021 | 145.98 | 150.07 | 145.53 | 149.28 | 909,464 | +2.61(+1.78%) |
Apr 05, 2021 | 149.85 | 150.21 | 145.48 | 146.67 | 794,717 | -0.51(-0.34%) |