Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 143.50 | 144.10 | 143.50 | 143.89 | 2,738,313 | +0.31(+0.22%) |
Jun 29, 2021 | 143.95 | 144.40 | 143.48 | 143.57 | 1,972,959 | -0.10(-0.07%) |
Jun 28, 2021 | 144.53 | 144.55 | 143.17 | 143.68 | 2,327,999 | -0.60(-0.42%) |
Jun 25, 2021 | 143.66 | 144.45 | 143.50 | 144.28 | 2,265,736 | +1.00(+0.70%) |
Jun 24, 2021 | 143.05 | 143.43 | 142.68 | 143.28 | 1,936,270 | +0.94(+0.66%) |
Jun 23, 2021 | 142.70 | 142.96 | 142.30 | 142.34 | 2,562,219 | -0.24(-0.17%) |
Jun 22, 2021 | 142.33 | 142.97 | 141.68 | 142.58 | 2,195,321 | +0.30(+0.21%) |
Jun 21, 2021 | 140.50 | 142.35 | 140.40 | 142.28 | 4,572,250 | +2.69(+1.93%) |
Jun 18, 2021 | 140.76 | 140.89 | 139.53 | 139.59 | 2,460,373 | -2.45(-1.72%) |
Jun 17, 2021 | 143.26 | 143.65 | 141.06 | 142.04 | 3,696,938 | -1.41(-0.98%) |
Jun 16, 2021 | 144.32 | 144.42 | 142.82 | 143.45 | 2,917,248 | -0.98(-0.68%) |
Jun 15, 2021 | 144.54 | 144.75 | 143.89 | 144.43 | 2,851,870 | +0.02(+0.01%) |
Jun 14, 2021 | 144.83 | 144.93 | 143.71 | 144.41 | 1,515,357 | -0.45(-0.31%) |
Jun 11, 2021 | 144.70 | 144.96 | 144.30 | 144.85 | 1,382,000 | +0.38(+0.26%) |
Jun 10, 2021 | 144.84 | 145.13 | 143.94 | 144.47 | 1,845,238 | +0.28(+0.19%) |
Jun 09, 2021 | 145.04 | 145.04 | 144.20 | 144.20 | 1,681,816 | -0.66(-0.45%) |
Jun 08, 2021 | 144.83 | 145.04 | 144.00 | 144.85 | 1,729,227 | +0.18(+0.13%) |
Jun 07, 2021 | 145.19 | 145.19 | 144.45 | 144.67 | 2,521,438 | -0.26(-0.18%) |
Jun 04, 2021 | 144.81 | 145.09 | 144.32 | 144.93 | 2,180,818 | +0.71(+0.50%) |
Jun 03, 2021 | 143.80 | 144.48 | 143.17 | 144.22 | 3,030,242 | -0.21(-0.15%) |
Jun 02, 2021 | 144.59 | 144.66 | 143.94 | 144.43 | 1,829,287 | +0.10(+0.07%) |
Jun 01, 2021 | 144.86 | 145.00 | 143.95 | 144.32 | 2,516,575 | +0.48(+0.33%) |
May 28, 2021 | 144.06 | 144.19 | 143.51 | 143.85 | 1,630,663 | +0.28(+0.19%) |
May 27, 2021 | 143.54 | 143.75 | 143.40 | 143.57 | 1,936,298 | +0.70(+0.49%) |
May 26, 2021 | 142.58 | 142.96 | 142.36 | 142.87 | 3,725,291 | +0.49(+0.34%) |
May 25, 2021 | 143.39 | 143.53 | 142.17 | 142.38 | 1,720,127 | -0.60(-0.42%) |
May 24, 2021 | 142.89 | 143.46 | 142.57 | 142.98 | 3,348,817 | +0.82(+0.58%) |
May 21, 2021 | 142.47 | 143.23 | 141.84 | 142.16 | 3,118,600 | +0.19(+0.13%) |
May 20, 2021 | 141.16 | 142.45 | 140.91 | 141.97 | 2,584,581 | +1.07(+0.76%) |
May 19, 2021 | 139.98 | 140.95 | 138.91 | 140.91 | 4,117,714 | -0.73(-0.52%) |
May 18, 2021 | 143.09 | 143.12 | 141.63 | 141.64 | 2,504,048 | -1.27(-0.89%) |
May 17, 2021 | 142.69 | 143.15 | 142.04 | 142.90 | 3,487,918 | -0.15(-0.11%) |
May 14, 2021 | 141.69 | 143.39 | 141.65 | 143.06 | 3,143,676 | +2.21(+1.57%) |
May 13, 2021 | 139.23 | 141.53 | 139.04 | 140.85 | 3,146,485 | +1.88(+1.35%) |
May 12, 2021 | 141.51 | 141.90 | 138.76 | 138.97 | 4,577,760 | -3.15(-2.22%) |
May 11, 2021 | 142.34 | 142.94 | 140.89 | 142.12 | 4,490,169 | -1.73(-1.20%) |
May 10, 2021 | 144.72 | 145.49 | 143.78 | 143.86 | 4,364,699 | -0.49(-0.34%) |
May 07, 2021 | 142.67 | 144.42 | 142.47 | 144.34 | 3,856,824 | +1.50(+1.05%) |
May 06, 2021 | 142.12 | 142.89 | 141.23 | 142.84 | 2,385,676 | +0.72(+0.51%) |
May 05, 2021 | 142.24 | 142.52 | 141.28 | 142.11 | 3,113,369 | +0.30(+0.21%) |
May 04, 2021 | 141.49 | 141.83 | 140.53 | 141.82 | 3,498,265 | -0.16(-0.11%) |
May 03, 2021 | 141.96 | 142.60 | 141.61 | 141.98 | 2,625,433 | +0.84(+0.59%) |
Apr 30, 2021 | 141.50 | 141.77 | 140.79 | 141.14 | 1,855,618 | -1.03(-0.72%) |
Apr 29, 2021 | 142.01 | 142.32 | 141.13 | 142.17 | 2,391,940 | +0.92(+0.65%) |
Apr 28, 2021 | 141.31 | 141.60 | 141.02 | 141.25 | 1,763,052 | +0.04(+0.03%) |
Apr 27, 2021 | 141.06 | 141.34 | 140.74 | 141.21 | 1,488,334 | +0.15(+0.11%) |
Apr 26, 2021 | 141.07 | 141.50 | 140.78 | 141.06 | 1,808,457 | +0.24(+0.17%) |
Apr 23, 2021 | 139.53 | 141.21 | 139.39 | 140.82 | 1,678,072 | +1.50(+1.08%) |
Apr 22, 2021 | 140.29 | 140.68 | 138.95 | 139.31 | 2,583,402 | -0.88(-0.63%) |
Apr 21, 2021 | 138.28 | 140.26 | 138.12 | 140.20 | 3,161,506 | +1.83(+1.32%) |
Apr 20, 2021 | 139.08 | 139.16 | 137.84 | 138.37 | 3,208,877 | -1.04(-0.74%) |
Apr 19, 2021 | 139.91 | 139.94 | 139.00 | 139.41 | 2,088,118 | -0.66(-0.47%) |
Apr 16, 2021 | 140.13 | 140.31 | 139.68 | 140.07 | 1,658,321 | +0.62(+0.44%) |
Apr 15, 2021 | 139.04 | 139.53 | 138.55 | 139.45 | 2,967,101 | +1.09(+0.78%) |
Apr 14, 2021 | 138.18 | 139.05 | 138.11 | 138.36 | 2,136,433 | +0.22(+0.16%) |
Apr 13, 2021 | 138.07 | 138.39 | 137.44 | 138.14 | 2,781,897 | -0.24(-0.17%) |
Apr 12, 2021 | 138.16 | 138.46 | 137.88 | 138.38 | 1,766,014 | +0.24(+0.17%) |
Apr 09, 2021 | 137.55 | 138.17 | 137.23 | 138.14 | 2,458,434 | +0.79(+0.58%) |
Apr 08, 2021 | 137.34 | 137.38 | 136.52 | 137.35 | 2,566,395 | +0.26(+0.19%) |
Apr 07, 2021 | 137.69 | 137.79 | 136.75 | 137.10 | 2,649,290 | -0.51(-0.37%) |
Apr 06, 2021 | 137.34 | 137.99 | 137.29 | 137.61 | 2,852,884 | +0.18(+0.13%) |
Apr 05, 2021 | 137.24 | 137.63 | 136.85 | 137.43 | 2,743,309 | +1.24(+0.91%) |