Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 145.57 | 145.67 | 143.59 | 144.72 | 1,286,199 | -0.98(-0.67%) |
Jun 29, 2021 | 144.48 | 145.73 | 144.44 | 145.70 | 834,167 | +0.86(+0.60%) |
Jun 28, 2021 | 144.54 | 144.94 | 143.37 | 144.83 | 1,680,188 | +0.64(+0.44%) |
Jun 25, 2021 | 143.93 | 144.67 | 143.15 | 144.20 | 8,625,636 | +0.60(+0.42%) |
Jun 24, 2021 | 144.82 | 145.23 | 143.50 | 143.60 | 1,457,281 | -0.56(-0.39%) |
Jun 23, 2021 | 143.65 | 144.96 | 143.36 | 144.16 | 1,486,763 | +0.60(+0.42%) |
Jun 22, 2021 | 143.31 | 144.59 | 142.78 | 143.56 | 1,395,406 | +0.22(+0.15%) |
Jun 21, 2021 | 142.38 | 143.62 | 140.72 | 143.35 | 1,293,127 | +1.37(+0.97%) |
Jun 18, 2021 | 143.25 | 143.76 | 141.91 | 141.97 | 3,297,462 | -1.87(-1.30%) |
Jun 17, 2021 | 140.49 | 144.59 | 140.49 | 143.84 | 2,882,728 | +3.26(+2.32%) |
Jun 16, 2021 | 141.63 | 142.04 | 139.93 | 140.59 | 1,716,679 | -1.01(-0.71%) |
Jun 15, 2021 | 141.82 | 142.12 | 141.03 | 141.59 | 1,057,932 | +0.23(+0.16%) |
Jun 14, 2021 | 140.50 | 141.41 | 139.77 | 141.37 | 954,131 | +0.84(+0.60%) |
Jun 11, 2021 | 140.36 | 140.59 | 138.93 | 140.53 | 1,016,399 | +0.46(+0.33%) |
Jun 10, 2021 | 137.38 | 140.35 | 137.08 | 140.07 | 1,493,688 | +2.87(+2.09%) |
Jun 09, 2021 | 136.22 | 137.43 | 135.96 | 137.20 | 984,264 | +1.35(+0.99%) |
Jun 08, 2021 | 135.70 | 136.01 | 134.69 | 135.85 | 1,168,304 | +1.08(+0.80%) |
Jun 07, 2021 | 135.20 | 135.68 | 134.50 | 134.77 | 955,967 | -0.25(-0.18%) |
Jun 04, 2021 | 134.82 | 135.51 | 134.51 | 135.01 | 1,092,522 | +1.50(+1.12%) |
Jun 03, 2021 | 133.15 | 134.04 | 132.90 | 133.52 | 1,255,002 | -0.20(-0.15%) |
Jun 02, 2021 | 134.25 | 135.33 | 133.04 | 133.71 | 1,425,562 | -0.62(-0.46%) |
Jun 01, 2021 | 136.26 | 137.38 | 132.73 | 134.33 | 2,058,853 | -0.91(-0.67%) |
May 28, 2021 | 135.70 | 136.30 | 135.11 | 135.24 | 1,291,439 | +0.58(+0.43%) |
May 27, 2021 | 130.53 | 135.25 | 130.37 | 134.66 | 3,778,698 | +4.16(+3.19%) |
May 26, 2021 | 133.45 | 135.11 | 130.46 | 130.50 | 2,551,796 | +0.06(+0.05%) |
May 25, 2021 | 130.62 | 131.98 | 130.23 | 130.44 | 1,928,179 | -0.11(-0.08%) |
May 24, 2021 | 130.72 | 131.60 | 129.76 | 130.55 | 1,340,637 | +1.02(+0.79%) |
May 21, 2021 | 129.89 | 131.32 | 129.45 | 129.53 | 1,476,835 | +0.15(+0.11%) |
May 20, 2021 | 127.88 | 130.01 | 127.88 | 129.38 | 1,057,232 | +1.90(+1.49%) |
May 19, 2021 | 124.93 | 127.55 | 124.47 | 127.48 | 1,143,439 | +1.43(+1.13%) |
May 18, 2021 | 127.23 | 127.23 | 125.99 | 126.06 | 1,815,621 | -1.33(-1.04%) |
May 17, 2021 | 128.10 | 128.31 | 127.19 | 127.39 | 905,696 | -1.02(-0.79%) |
May 14, 2021 | 127.74 | 128.93 | 127.72 | 128.41 | 791,658 | +1.11(+0.87%) |
May 13, 2021 | 126.90 | 128.02 | 126.56 | 127.30 | 823,113 | +1.35(+1.07%) |
May 12, 2021 | 127.61 | 128.42 | 125.78 | 125.95 | 1,283,305 | -2.72(-2.12%) |
May 11, 2021 | 127.54 | 129.08 | 126.59 | 128.67 | 1,365,207 | -0.44(-0.34%) |
May 10, 2021 | 130.96 | 131.13 | 129.00 | 129.11 | 1,056,428 | -1.99(-1.52%) |
May 07, 2021 | 130.40 | 132.00 | 130.40 | 131.10 | 1,066,740 | +1.47(+1.13%) |
May 06, 2021 | 129.54 | 129.82 | 128.03 | 129.63 | 1,175,039 | -0.95(-0.73%) |
May 05, 2021 | 129.80 | 131.28 | 128.51 | 130.58 | 1,461,739 | +2.42(+1.89%) |
May 04, 2021 | 129.35 | 129.74 | 127.62 | 128.16 | 1,789,885 | -2.24(-1.72%) |
May 03, 2021 | 131.48 | 131.50 | 129.84 | 130.40 | 1,054,079 | -0.44(-0.34%) |
Apr 30, 2021 | 131.10 | 131.84 | 130.36 | 130.84 | 1,546,463 | -0.50(-0.38%) |
Apr 29, 2021 | 132.58 | 132.58 | 130.75 | 131.34 | 2,181,508 | -0.64(-0.48%) |
Apr 28, 2021 | 133.15 | 133.65 | 131.89 | 131.98 | 1,638,197 | -1.64(-1.23%) |
Apr 27, 2021 | 134.06 | 134.56 | 133.38 | 133.62 | 1,790,364 | -0.84(-0.63%) |
Apr 26, 2021 | 134.34 | 134.94 | 133.82 | 134.47 | 1,314,890 | +0.65(+0.48%) |
Apr 23, 2021 | 131.75 | 134.25 | 131.69 | 133.82 | 1,527,056 | +2.10(+1.60%) |
Apr 22, 2021 | 131.22 | 132.62 | 131.03 | 131.72 | 1,769,781 | +0.69(+0.52%) |
Apr 21, 2021 | 130.10 | 131.15 | 129.26 | 131.03 | 1,198,992 | +1.34(+1.03%) |
Apr 20, 2021 | 130.22 | 130.75 | 129.06 | 129.69 | 1,288,158 | -1.02(-0.78%) |
Apr 19, 2021 | 131.57 | 131.83 | 130.28 | 130.71 | 1,094,540 | -1.06(-0.80%) |
Apr 16, 2021 | 131.25 | 131.82 | 130.37 | 131.76 | 4,591,384 | +1.27(+0.98%) |
Apr 15, 2021 | 129.24 | 131.14 | 129.24 | 130.49 | 2,166,678 | +1.28(+0.99%) |
Apr 14, 2021 | 130.31 | 130.44 | 128.22 | 129.21 | 1,531,333 | -0.98(-0.75%) |
Apr 13, 2021 | 128.85 | 130.48 | 128.72 | 130.19 | 1,627,837 | +1.66(+1.29%) |
Apr 12, 2021 | 128.69 | 129.41 | 128.10 | 128.52 | 1,191,235 | -0.63(-0.49%) |
Apr 09, 2021 | 128.71 | 129.16 | 128.00 | 129.15 | 1,585,275 | +1.20(+0.93%) |
Apr 08, 2021 | 127.53 | 128.97 | 127.16 | 127.95 | 944,882 | +1.32(+1.04%) |
Apr 07, 2021 | 127.52 | 127.84 | 125.84 | 126.63 | 974,958 | -1.67(-1.30%) |
Apr 06, 2021 | 127.84 | 129.10 | 127.15 | 128.30 | 1,657,860 | +1.02(+0.80%) |
Apr 05, 2021 | 126.30 | 127.88 | 126.30 | 127.28 | 1,119,771 | +2.45(+1.96%) |