Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 142.16 | 144.32 | 142.13 | 143.82 | 13,548,571 | +1.29(+0.91%) |
Jun 29, 2021 | 143.32 | 144.53 | 142.03 | 142.52 | 15,709,347 | -0.18(-0.12%) |
Jun 28, 2021 | 142.12 | 142.84 | 140.66 | 142.70 | 15,259,983 | +0.26(+0.18%) |
Jun 25, 2021 | 141.09 | 142.85 | 140.24 | 142.44 | 16,746,960 | +1.42(+1.01%) |
Jun 24, 2021 | 140.47 | 141.58 | 139.82 | 141.02 | 14,839,712 | +1.28(+0.92%) |
Jun 23, 2021 | 138.88 | 140.58 | 138.78 | 139.73 | 13,770,073 | +0.84(+0.61%) |
Jun 22, 2021 | 139.25 | 139.59 | 137.46 | 138.89 | 15,408,838 | -0.20(-0.15%) |
Jun 21, 2021 | 137.85 | 139.81 | 137.79 | 139.09 | 20,178,004 | +2.32(+1.70%) |
Jun 18, 2021 | 138.05 | 138.42 | 136.44 | 136.77 | 47,148,776 | -3.55(-2.53%) |
Jun 17, 2021 | 145.26 | 145.59 | 139.85 | 140.32 | 32,130,176 | -4.17(-2.89%) |
Jun 16, 2021 | 143.07 | 145.74 | 141.57 | 144.49 | 27,370,952 | +1.01(+0.70%) |
Jun 15, 2021 | 144.89 | 145.09 | 142.51 | 143.49 | 26,470,844 | -2.21(-1.52%) |
Jun 14, 2021 | 148.08 | 148.25 | 144.85 | 145.70 | 21,536,864 | -2.52(-1.70%) |
Jun 11, 2021 | 148.34 | 149.05 | 147.07 | 148.21 | 14,821,741 | -0.10(-0.07%) |
Jun 10, 2021 | 151.97 | 152.79 | 148.23 | 148.31 | 13,106,291 | -2.35(-1.56%) |
Jun 09, 2021 | 151.77 | 151.84 | 150.05 | 150.66 | 13,384,110 | -1.91(-1.25%) |
Jun 08, 2021 | 152.09 | 153.27 | 150.87 | 152.57 | 11,210,453 | -0.61(-0.40%) |
Jun 07, 2021 | 154.41 | 154.51 | 152.69 | 153.18 | 7,858,782 | -0.72(-0.47%) |
Jun 04, 2021 | 153.69 | 154.11 | 152.59 | 153.90 | 9,204,647 | +0.25(+0.16%) |
Jun 03, 2021 | 152.94 | 154.64 | 152.25 | 153.65 | 14,442,991 | +0.10(+0.07%) |
Jun 02, 2021 | 154.66 | 154.82 | 153.06 | 153.55 | 11,352,920 | +0.01(+0.01%) |
Jun 01, 2021 | 153.37 | 154.33 | 153.01 | 153.54 | 10,214,129 | +1.67(+1.10%) |
May 28, 2021 | 152.27 | 152.51 | 150.96 | 151.86 | 11,133,721 | -0.10(-0.07%) |
May 27, 2021 | 151.59 | 152.34 | 150.32 | 151.97 | 16,984,992 | +2.33(+1.56%) |
May 26, 2021 | 151.24 | 151.40 | 149.15 | 149.63 | 14,122,177 | -0.02(-0.01%) |
May 25, 2021 | 151.50 | 153.21 | 149.38 | 149.65 | 13,636,118 | -1.56(-1.03%) |
May 24, 2021 | 151.05 | 151.85 | 149.90 | 151.22 | 10,208,374 | +0.81(+0.54%) |
May 21, 2021 | 149.18 | 150.92 | 148.81 | 150.40 | 11,084,559 | +1.69(+1.14%) |
May 20, 2021 | 148.71 | 149.66 | 147.50 | 148.71 | 11,274,476 | -0.26(-0.17%) |
May 19, 2021 | 148.87 | 149.03 | 146.69 | 148.97 | 14,360,497 | -1.15(-0.76%) |
May 18, 2021 | 152.27 | 153.03 | 150.03 | 150.12 | 12,004,281 | -2.14(-1.41%) |
May 17, 2021 | 151.06 | 152.43 | 150.74 | 152.26 | 10,691,217 | +0.61(+0.40%) |
May 14, 2021 | 150.15 | 152.06 | 149.78 | 151.65 | 11,446,571 | +2.32(+1.55%) |
May 13, 2021 | 146.26 | 150.20 | 145.80 | 149.33 | 16,651,893 | +3.75(+2.57%) |
May 12, 2021 | 147.58 | 148.66 | 145.20 | 145.59 | 15,552,119 | -1.01(-0.69%) |
May 11, 2021 | 148.43 | 150.15 | 146.13 | 146.59 | 16,709,574 | -2.48(-1.66%) |
May 10, 2021 | 149.33 | 151.39 | 148.98 | 149.07 | 15,153,965 | -0.02(-0.01%) |
May 07, 2021 | 145.37 | 149.33 | 145.19 | 149.09 | 15,419,876 | +0.51(+0.34%) |
May 06, 2021 | 146.16 | 148.71 | 145.32 | 148.58 | 14,639,964 | +2.93(+2.01%) |
May 05, 2021 | 145.38 | 146.35 | 142.98 | 145.65 | 11,367,686 | +1.89(+1.31%) |
May 04, 2021 | 141.35 | 143.91 | 140.68 | 143.76 | 14,033,085 | +1.96(+1.38%) |
May 03, 2021 | 143.18 | 143.76 | 141.59 | 141.80 | 12,762,388 | -0.42(-0.29%) |
Apr 30, 2021 | 142.49 | 142.85 | 141.48 | 142.22 | 12,658,960 | -1.28(-0.89%) |
Apr 29, 2021 | 141.97 | 143.58 | 141.66 | 143.50 | 14,032,971 | +2.74(+1.94%) |
Apr 28, 2021 | 140.94 | 141.37 | 139.99 | 140.76 | 9,670,963 | +0.91(+0.65%) |
Apr 27, 2021 | 139.16 | 140.15 | 138.80 | 139.85 | 13,948,039 | +0.64(+0.46%) |
Apr 26, 2021 | 139.42 | 140.97 | 139.05 | 139.21 | 11,693,216 | +0.34(+0.25%) |
Apr 23, 2021 | 136.09 | 139.74 | 135.63 | 138.87 | 15,187,507 | +2.61(+1.91%) |
Apr 22, 2021 | 138.91 | 138.97 | 136.16 | 136.26 | 16,490,446 | -2.93(-2.11%) |
Apr 21, 2021 | 136.65 | 139.26 | 135.73 | 139.20 | 13,233,703 | +1.18(+0.85%) |
Apr 20, 2021 | 140.31 | 140.31 | 137.45 | 138.02 | 14,830,474 | -3.13(-2.21%) |
Apr 19, 2021 | 141.86 | 142.28 | 140.75 | 141.15 | 12,869,315 | -0.60(-0.42%) |
Apr 16, 2021 | 142.28 | 142.87 | 141.18 | 141.75 | 14,895,935 | +1.04(+0.74%) |
Apr 15, 2021 | 139.85 | 140.73 | 138.07 | 140.70 | 19,130,630 | +0.89(+0.64%) |
Apr 14, 2021 | 140.06 | 142.24 | 139.56 | 139.81 | 21,562,516 | -2.66(-1.87%) |
Apr 13, 2021 | 143.09 | 143.50 | 140.94 | 142.48 | 17,407,676 | -1.72(-1.19%) |
Apr 12, 2021 | 143.86 | 145.40 | 143.85 | 144.20 | 13,269,652 | -0.30(-0.21%) |
Apr 09, 2021 | 144.07 | 145.21 | 143.29 | 144.50 | 13,110,378 | +1.07(+0.75%) |
Apr 08, 2021 | 142.40 | 143.79 | 140.83 | 143.43 | 13,339,740 | +0.18(+0.12%) |
Apr 07, 2021 | 141.56 | 143.53 | 141.15 | 143.25 | 18,277,214 | +2.21(+1.57%) |
Apr 06, 2021 | 141.28 | 142.65 | 140.42 | 141.04 | 14,133,784 | -1.00(-0.70%) |
Apr 05, 2021 | 142.76 | 143.26 | 141.10 | 142.04 | 14,605,753 | +0.75(+0.53%) |