Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 137.10 | 141.95 | 136.93 | 141.39 | 1,071,724 | +4.22(+3.07%) |
Jun 29, 2021 | 139.27 | 140.20 | 136.92 | 137.18 | 594,608 | -1.19(-0.86%) |
Jun 28, 2021 | 140.20 | 140.20 | 137.32 | 138.36 | 578,166 | -1.72(-1.23%) |
Jun 25, 2021 | 140.78 | 141.85 | 139.57 | 140.08 | 1,862,707 | +0.17(+0.12%) |
Jun 24, 2021 | 139.72 | 140.96 | 138.55 | 139.91 | 668,478 | +1.18(+0.85%) |
Jun 23, 2021 | 139.44 | 139.72 | 137.92 | 138.74 | 706,748 | +0.16(+0.11%) |
Jun 22, 2021 | 139.63 | 139.71 | 137.56 | 138.58 | 678,012 | -0.74(-0.53%) |
Jun 21, 2021 | 138.36 | 140.53 | 138.36 | 139.31 | 679,205 | +2.70(+1.98%) |
Jun 18, 2021 | 135.43 | 137.09 | 135.30 | 136.61 | 1,887,752 | -1.28(-0.93%) |
Jun 17, 2021 | 142.14 | 142.53 | 134.86 | 137.89 | 1,182,786 | -4.47(-3.14%) |
Jun 16, 2021 | 145.46 | 146.03 | 141.70 | 142.35 | 1,281,409 | -3.80(-2.60%) |
Jun 15, 2021 | 146.37 | 147.10 | 144.96 | 146.15 | 754,452 | +0.21(+0.15%) |
Jun 14, 2021 | 149.00 | 149.57 | 145.22 | 145.94 | 830,369 | -3.61(-2.41%) |
Jun 11, 2021 | 151.26 | 152.58 | 149.29 | 149.54 | 623,855 | -0.75(-0.50%) |
Jun 10, 2021 | 153.29 | 153.66 | 150.22 | 150.29 | 564,000 | -1.06(-0.70%) |
Jun 09, 2021 | 150.84 | 152.53 | 149.56 | 151.35 | 550,062 | -2.53(-1.64%) |
Jun 08, 2021 | 153.13 | 155.22 | 151.70 | 153.88 | 598,153 | -0.29(-0.19%) |
Jun 07, 2021 | 155.76 | 156.12 | 153.47 | 154.17 | 608,801 | -0.97(-0.63%) |
Jun 04, 2021 | 156.61 | 156.92 | 154.79 | 155.14 | 687,062 | -0.73(-0.47%) |
Jun 03, 2021 | 153.94 | 155.93 | 152.16 | 155.87 | 585,447 | +1.24(+0.80%) |
Jun 02, 2021 | 157.30 | 157.58 | 154.48 | 154.63 | 534,106 | -2.46(-1.57%) |
Jun 01, 2021 | 156.91 | 158.00 | 155.90 | 157.09 | 1,172,797 | +2.78(+1.80%) |
May 28, 2021 | 154.47 | 154.56 | 152.45 | 154.31 | 722,225 | +0.06(+0.04%) |
May 27, 2021 | 154.93 | 155.67 | 153.52 | 154.25 | 1,447,525 | +1.34(+0.88%) |
May 26, 2021 | 152.72 | 153.34 | 150.95 | 152.91 | 893,139 | +0.13(+0.09%) |
May 25, 2021 | 155.16 | 156.31 | 152.51 | 152.78 | 690,538 | -2.00(-1.29%) |
May 24, 2021 | 154.37 | 155.89 | 153.33 | 154.78 | 633,693 | +1.68(+1.10%) |
May 21, 2021 | 154.56 | 155.36 | 153.03 | 153.10 | 780,905 | -0.12(-0.08%) |
May 20, 2021 | 153.00 | 153.93 | 151.93 | 153.22 | 674,568 | -0.10(-0.07%) |
May 19, 2021 | 153.62 | 154.88 | 151.80 | 153.32 | 908,145 | -2.46(-1.58%) |
May 18, 2021 | 157.61 | 158.75 | 155.68 | 155.78 | 592,749 | -1.87(-1.18%) |
May 17, 2021 | 155.43 | 157.88 | 154.57 | 157.65 | 536,229 | +1.72(+1.10%) |
May 14, 2021 | 155.53 | 156.69 | 155.06 | 155.93 | 585,281 | +0.50(+0.32%) |
May 13, 2021 | 152.58 | 155.80 | 151.96 | 155.43 | 646,993 | +3.41(+2.24%) |
May 12, 2021 | 156.30 | 156.75 | 151.69 | 152.03 | 565,352 | -4.85(-3.09%) |
May 11, 2021 | 154.82 | 157.31 | 153.59 | 156.88 | 503,585 | +0.93(+0.60%) |
May 10, 2021 | 158.56 | 159.49 | 155.85 | 155.94 | 659,538 | -1.33(-0.85%) |
May 07, 2021 | 155.34 | 157.44 | 154.73 | 157.28 | 557,783 | +0.22(+0.14%) |
May 06, 2021 | 156.37 | 157.24 | 152.84 | 157.05 | 715,739 | +0.84(+0.54%) |
May 05, 2021 | 154.84 | 157.18 | 153.47 | 156.21 | 976,519 | +2.18(+1.42%) |
May 04, 2021 | 148.08 | 154.74 | 147.79 | 154.03 | 1,252,245 | +4.99(+3.35%) |
May 03, 2021 | 147.83 | 150.40 | 147.76 | 149.04 | 610,792 | +2.94(+2.01%) |
Apr 30, 2021 | 146.54 | 147.63 | 144.96 | 146.10 | 829,333 | -1.06(-0.72%) |
Apr 29, 2021 | 147.23 | 147.55 | 145.03 | 147.17 | 620,285 | +1.49(+1.02%) |
Apr 28, 2021 | 146.22 | 146.85 | 145.31 | 145.68 | 635,094 | -0.32(-0.22%) |
Apr 27, 2021 | 146.72 | 146.72 | 145.18 | 145.99 | 932,283 | -1.15(-0.78%) |
Apr 26, 2021 | 147.53 | 149.96 | 146.43 | 147.14 | 840,193 | +0.43(+0.29%) |
Apr 23, 2021 | 141.18 | 148.17 | 138.50 | 146.71 | 1,355,882 | +3.65(+2.55%) |
Apr 22, 2021 | 147.31 | 147.40 | 142.78 | 143.06 | 789,754 | -4.26(-2.89%) |
Apr 21, 2021 | 144.44 | 147.93 | 144.40 | 147.32 | 638,252 | +2.90(+2.01%) |
Apr 20, 2021 | 146.60 | 146.91 | 142.79 | 144.43 | 716,463 | -2.53(-1.72%) |
Apr 19, 2021 | 147.08 | 147.61 | 146.10 | 146.96 | 781,065 | +0.32(+0.22%) |
Apr 16, 2021 | 146.43 | 147.93 | 145.97 | 146.64 | 811,363 | +2.28(+1.58%) |
Apr 15, 2021 | 143.13 | 145.40 | 141.92 | 144.36 | 778,128 | +1.85(+1.30%) |
Apr 14, 2021 | 140.89 | 143.66 | 140.71 | 142.51 | 446,732 | +1.44(+1.02%) |
Apr 13, 2021 | 142.40 | 142.62 | 140.23 | 141.08 | 828,598 | -2.42(-1.69%) |
Apr 12, 2021 | 142.68 | 143.87 | 142.20 | 143.50 | 1,300,124 | +2.05(+1.45%) |
Apr 09, 2021 | 140.63 | 141.51 | 139.15 | 141.45 | 717,454 | +2.07(+1.49%) |
Apr 08, 2021 | 140.21 | 140.67 | 138.10 | 139.38 | 998,998 | -0.84(-0.60%) |
Apr 07, 2021 | 142.35 | 142.35 | 140.13 | 140.21 | 742,118 | -2.34(-1.64%) |
Apr 06, 2021 | 141.78 | 143.83 | 141.58 | 142.55 | 709,014 | -0.19(-0.13%) |
Apr 05, 2021 | 142.42 | 143.23 | 140.88 | 142.74 | 575,490 | +1.70(+1.20%) |