Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 142.92 | 143.52 | 142.92 | 143.31 | 2,749,308 | +0.31(+0.22%) |
Jun 29, 2021 | 143.38 | 143.82 | 142.90 | 143.00 | 1,980,881 | -0.11(-0.07%) |
Jun 28, 2021 | 143.95 | 143.97 | 142.60 | 143.10 | 2,337,346 | -0.60(-0.42%) |
Jun 25, 2021 | 143.08 | 143.87 | 142.93 | 143.70 | 2,274,833 | +1.00(+0.70%) |
Jun 24, 2021 | 142.47 | 142.86 | 142.11 | 142.70 | 1,944,044 | +0.93(+0.66%) |
Jun 23, 2021 | 142.13 | 142.39 | 141.73 | 141.77 | 2,572,507 | -0.24(-0.17%) |
Jun 22, 2021 | 141.76 | 142.39 | 141.12 | 142.01 | 2,204,135 | +0.29(+0.21%) |
Jun 21, 2021 | 139.94 | 141.78 | 139.84 | 141.72 | 4,590,608 | +2.68(+1.93%) |
Jun 18, 2021 | 140.20 | 140.33 | 138.97 | 139.03 | 2,470,245 | -2.44(-1.72%) |
Jun 17, 2021 | 142.69 | 143.07 | 140.49 | 141.47 | 3,711,772 | -1.40(-0.98%) |
Jun 16, 2021 | 143.75 | 143.84 | 142.25 | 142.87 | 2,928,953 | -0.98(-0.68%) |
Jun 15, 2021 | 143.96 | 144.17 | 143.32 | 143.85 | 2,863,313 | +0.02(+0.01%) |
Jun 14, 2021 | 144.25 | 144.35 | 143.13 | 143.83 | 1,521,437 | -0.45(-0.31%) |
Jun 11, 2021 | 144.12 | 144.38 | 143.73 | 144.28 | 1,387,545 | +0.38(+0.26%) |
Jun 10, 2021 | 144.27 | 144.55 | 143.37 | 143.90 | 1,852,642 | +0.27(+0.19%) |
Jun 09, 2021 | 144.47 | 144.47 | 143.62 | 143.62 | 1,688,564 | -0.65(-0.45%) |
Jun 08, 2021 | 144.25 | 144.47 | 143.42 | 144.28 | 1,736,166 | +0.18(+0.12%) |
Jun 07, 2021 | 144.61 | 144.61 | 143.87 | 144.10 | 2,531,555 | -0.26(-0.18%) |
Jun 04, 2021 | 144.23 | 144.51 | 143.75 | 144.35 | 2,189,569 | +0.71(+0.49%) |
Jun 03, 2021 | 143.22 | 143.91 | 142.60 | 143.64 | 3,042,401 | -0.21(-0.14%) |
Jun 02, 2021 | 144.01 | 144.08 | 143.37 | 143.85 | 1,836,626 | +0.10(+0.07%) |
Jun 01, 2021 | 144.29 | 144.42 | 143.38 | 143.75 | 2,526,672 | +0.47(+0.33%) |
May 28, 2021 | 143.49 | 143.62 | 142.94 | 143.27 | 1,637,206 | +0.27(+0.19%) |
May 27, 2021 | 142.97 | 143.18 | 142.82 | 143.00 | 1,944,068 | +0.70(+0.49%) |
May 26, 2021 | 142.01 | 142.39 | 141.79 | 142.29 | 3,740,238 | +0.48(+0.34%) |
May 25, 2021 | 142.82 | 142.96 | 141.60 | 141.81 | 1,727,029 | -0.60(-0.42%) |
May 24, 2021 | 142.32 | 142.88 | 142.00 | 142.41 | 3,362,254 | +0.81(+0.58%) |
May 21, 2021 | 141.90 | 142.66 | 141.27 | 141.59 | 3,131,114 | +0.19(+0.13%) |
May 20, 2021 | 140.60 | 141.88 | 140.34 | 141.40 | 2,594,951 | +1.06(+0.76%) |
May 19, 2021 | 139.42 | 140.39 | 138.35 | 140.34 | 4,134,236 | -0.73(-0.52%) |
May 18, 2021 | 142.51 | 142.55 | 141.06 | 141.07 | 2,514,095 | -1.26(-0.89%) |
May 17, 2021 | 142.12 | 142.58 | 141.47 | 142.33 | 3,501,913 | -0.15(-0.11%) |
May 14, 2021 | 141.13 | 142.82 | 141.09 | 142.48 | 3,156,290 | +2.20(+1.57%) |
May 13, 2021 | 138.67 | 140.97 | 138.48 | 140.28 | 3,159,110 | +1.87(+1.35%) |
May 12, 2021 | 140.95 | 141.34 | 138.21 | 138.42 | 4,596,128 | -3.14(-2.22%) |
May 11, 2021 | 141.77 | 142.37 | 140.32 | 141.56 | 4,508,185 | -1.73(-1.20%) |
May 10, 2021 | 144.14 | 144.91 | 143.21 | 143.28 | 4,382,212 | -0.48(-0.34%) |
May 07, 2021 | 142.10 | 143.84 | 141.90 | 143.76 | 3,872,299 | +1.50(+1.05%) |
May 06, 2021 | 141.56 | 142.32 | 140.66 | 142.27 | 2,395,248 | +0.72(+0.51%) |
May 05, 2021 | 141.67 | 141.95 | 140.72 | 141.55 | 3,125,861 | +0.29(+0.21%) |
May 04, 2021 | 140.92 | 141.26 | 139.97 | 141.25 | 3,512,302 | -0.16(-0.11%) |
May 03, 2021 | 141.39 | 142.03 | 141.04 | 141.41 | 2,635,968 | +0.83(+0.59%) |
Apr 30, 2021 | 140.94 | 141.20 | 140.23 | 140.58 | 1,863,063 | -1.02(-0.72%) |
Apr 29, 2021 | 141.44 | 141.75 | 140.57 | 141.60 | 2,401,538 | +0.92(+0.65%) |
Apr 28, 2021 | 140.75 | 141.03 | 140.46 | 140.68 | 1,770,127 | +0.04(+0.03%) |
Apr 27, 2021 | 140.49 | 140.78 | 140.18 | 140.65 | 1,494,306 | +0.15(+0.11%) |
Apr 26, 2021 | 140.50 | 140.94 | 140.22 | 140.49 | 1,815,713 | +0.24(+0.17%) |
Apr 23, 2021 | 138.98 | 140.65 | 138.83 | 140.26 | 1,684,805 | +1.50(+1.08%) |
Apr 22, 2021 | 139.72 | 140.11 | 138.40 | 138.76 | 2,593,768 | -0.88(-0.63%) |
Apr 21, 2021 | 137.72 | 139.70 | 137.57 | 139.64 | 3,174,191 | +1.82(+1.32%) |
Apr 20, 2021 | 138.52 | 138.61 | 137.28 | 137.82 | 3,221,752 | -1.03(-0.74%) |
Apr 19, 2021 | 139.35 | 139.38 | 138.44 | 138.85 | 2,096,497 | -0.65(-0.47%) |
Apr 16, 2021 | 139.57 | 139.74 | 139.12 | 139.51 | 1,664,975 | +0.62(+0.44%) |
Apr 15, 2021 | 138.48 | 138.98 | 138.00 | 138.89 | 2,979,006 | +1.08(+0.78%) |
Apr 14, 2021 | 137.63 | 138.50 | 137.55 | 137.81 | 2,145,005 | +0.22(+0.16%) |
Apr 13, 2021 | 137.52 | 137.84 | 136.89 | 137.59 | 2,793,059 | -0.24(-0.17%) |
Apr 12, 2021 | 137.61 | 137.91 | 137.33 | 137.83 | 1,773,100 | +0.24(+0.17%) |
Apr 09, 2021 | 137.00 | 137.62 | 136.68 | 137.59 | 2,468,298 | +0.79(+0.58%) |
Apr 08, 2021 | 136.80 | 136.83 | 135.98 | 136.81 | 2,576,692 | +0.26(+0.19%) |
Apr 07, 2021 | 137.14 | 137.24 | 136.20 | 136.55 | 2,659,920 | -0.51(-0.37%) |
Apr 06, 2021 | 136.80 | 137.44 | 136.74 | 137.06 | 2,864,331 | +0.18(+0.13%) |
Apr 05, 2021 | 136.69 | 137.08 | 136.30 | 136.88 | 2,754,316 | +1.23(+0.91%) |