Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 144.09 | 145.52 | 144.02 | 145.03 | 2,807,644 | +0.51(+0.35%) |
Jun 29, 2021 | 147.54 | 148.43 | 144.21 | 144.52 | 2,294,338 | -1.73(-1.19%) |
Jun 28, 2021 | 149.45 | 150.01 | 145.59 | 146.25 | 2,872,446 | -3.74(-2.49%) |
Jun 25, 2021 | 150.51 | 151.88 | 149.81 | 150.00 | 4,520,801 | +2.27(+1.54%) |
Jun 24, 2021 | 147.75 | 148.29 | 145.69 | 147.73 | 2,216,115 | +1.12(+0.77%) |
Jun 23, 2021 | 145.89 | 147.76 | 145.35 | 146.60 | 2,167,587 | +1.39(+0.96%) |
Jun 22, 2021 | 144.66 | 146.17 | 143.30 | 145.21 | 2,521,368 | +0.00(+0.00%) |
Jun 21, 2021 | 142.08 | 145.31 | 141.77 | 145.21 | 3,066,114 | +4.57(+3.25%) |
Jun 18, 2021 | 140.25 | 141.04 | 138.30 | 140.65 | 8,942,614 | -3.31(-2.30%) |
Jun 17, 2021 | 153.26 | 153.37 | 141.97 | 143.96 | 4,651,492 | -8.11(-5.33%) |
Jun 16, 2021 | 151.35 | 153.11 | 149.81 | 152.07 | 3,350,095 | +0.08(+0.06%) |
Jun 15, 2021 | 149.42 | 152.54 | 148.80 | 151.98 | 2,975,406 | +3.19(+2.14%) |
Jun 14, 2021 | 150.38 | 150.75 | 147.35 | 148.79 | 3,597,628 | -1.82(-1.21%) |
Jun 11, 2021 | 149.25 | 150.65 | 149.16 | 150.61 | 4,081,811 | +1.79(+1.20%) |
Jun 10, 2021 | 152.81 | 153.62 | 148.69 | 148.82 | 3,957,870 | -1.74(-1.16%) |
Jun 09, 2021 | 152.44 | 152.46 | 149.35 | 150.57 | 3,523,516 | -2.00(-1.31%) |
Jun 08, 2021 | 152.54 | 153.60 | 150.98 | 152.56 | 3,747,725 | -0.77(-0.50%) |
Jun 07, 2021 | 153.29 | 154.98 | 152.43 | 153.33 | 3,438,668 | -2.54(-1.63%) |
Jun 04, 2021 | 157.36 | 157.50 | 154.72 | 155.87 | 3,078,979 | -0.03(-0.02%) |
Jun 03, 2021 | 154.75 | 156.89 | 154.04 | 155.90 | 2,681,209 | +0.35(+0.22%) |
Jun 02, 2021 | 156.57 | 156.94 | 154.66 | 155.56 | 3,306,015 | -0.31(-0.20%) |
Jun 01, 2021 | 153.68 | 156.22 | 153.51 | 155.86 | 4,467,138 | +5.13(+3.40%) |
May 28, 2021 | 151.72 | 152.10 | 149.27 | 150.74 | 3,590,086 | -0.95(-0.62%) |
May 27, 2021 | 151.74 | 152.58 | 150.32 | 151.68 | 3,721,136 | +1.83(+1.22%) |
May 26, 2021 | 149.37 | 150.47 | 148.11 | 149.85 | 3,352,980 | +1.52(+1.02%) |
May 25, 2021 | 151.38 | 152.33 | 148.25 | 148.34 | 2,848,387 | -2.36(-1.57%) |
May 24, 2021 | 150.00 | 151.58 | 149.39 | 150.70 | 2,226,818 | +1.58(+1.06%) |
May 21, 2021 | 148.68 | 152.19 | 148.50 | 149.11 | 3,788,661 | +1.16(+0.79%) |
May 20, 2021 | 147.79 | 149.08 | 145.91 | 147.95 | 3,086,252 | +0.62(+0.42%) |
May 19, 2021 | 144.49 | 147.51 | 143.31 | 147.33 | 3,518,676 | +0.22(+0.15%) |
May 18, 2021 | 149.34 | 150.80 | 147.03 | 147.11 | 2,397,543 | -2.80(-1.87%) |
May 17, 2021 | 148.16 | 150.45 | 147.73 | 149.91 | 2,378,083 | +1.68(+1.13%) |
May 14, 2021 | 147.17 | 149.31 | 147.02 | 148.23 | 3,046,063 | +2.08(+1.42%) |
May 13, 2021 | 142.36 | 147.01 | 142.14 | 146.15 | 3,157,710 | +3.10(+2.17%) |
May 12, 2021 | 145.79 | 146.60 | 142.42 | 143.05 | 3,526,815 | -1.67(-1.16%) |
May 11, 2021 | 144.76 | 146.75 | 143.32 | 144.72 | 4,632,596 | -2.45(-1.66%) |
May 10, 2021 | 148.82 | 149.96 | 147.10 | 147.17 | 3,527,159 | -0.31(-0.21%) |
May 07, 2021 | 143.71 | 147.73 | 143.29 | 147.48 | 2,653,037 | +1.19(+0.81%) |
May 06, 2021 | 144.94 | 146.36 | 142.62 | 146.29 | 3,918,372 | +2.66(+1.85%) |
May 05, 2021 | 142.91 | 144.45 | 141.62 | 143.64 | 3,336,778 | +1.48(+1.04%) |
May 04, 2021 | 139.23 | 142.50 | 138.21 | 142.16 | 4,520,448 | +1.96(+1.40%) |
May 03, 2021 | 141.27 | 141.99 | 138.90 | 140.19 | 2,819,294 | +0.78(+0.56%) |
Apr 30, 2021 | 138.52 | 140.28 | 138.19 | 139.41 | 4,082,114 | -0.14(-0.10%) |
Apr 29, 2021 | 136.54 | 139.96 | 136.26 | 139.55 | 3,581,864 | +4.55(+3.37%) |
Apr 28, 2021 | 133.72 | 137.50 | 132.79 | 135.00 | 4,921,049 | +5.06(+3.89%) |
Apr 27, 2021 | 129.62 | 130.49 | 129.09 | 129.94 | 3,727,563 | +0.62(+0.48%) |
Apr 26, 2021 | 128.11 | 130.86 | 127.94 | 129.32 | 2,319,829 | +2.44(+1.92%) |
Apr 23, 2021 | 123.99 | 127.39 | 122.86 | 126.88 | 2,706,795 | +2.51(+2.01%) |
Apr 22, 2021 | 124.89 | 125.99 | 123.65 | 124.37 | 2,465,155 | +0.08(+0.07%) |
Apr 21, 2021 | 121.87 | 124.77 | 119.51 | 124.29 | 3,245,598 | +1.32(+1.07%) |
Apr 20, 2021 | 125.62 | 125.83 | 121.55 | 122.97 | 2,629,632 | -3.66(-2.89%) |
Apr 19, 2021 | 127.10 | 127.42 | 125.20 | 126.63 | 2,549,274 | -1.19(-0.93%) |
Apr 16, 2021 | 127.22 | 128.81 | 126.48 | 127.81 | 3,089,202 | +1.69(+1.34%) |
Apr 15, 2021 | 127.24 | 127.25 | 124.23 | 126.12 | 3,670,698 | -0.84(-0.66%) |
Apr 14, 2021 | 123.94 | 127.60 | 123.74 | 126.96 | 3,127,246 | +2.90(+2.34%) |
Apr 13, 2021 | 124.96 | 125.12 | 122.86 | 124.06 | 2,497,648 | -1.47(-1.17%) |
Apr 12, 2021 | 125.05 | 125.90 | 124.25 | 125.53 | 2,549,706 | +0.07(+0.05%) |
Apr 09, 2021 | 125.31 | 125.73 | 123.82 | 125.47 | 2,253,274 | +1.35(+1.08%) |
Apr 08, 2021 | 122.86 | 124.67 | 121.46 | 124.12 | 2,345,694 | -0.22(-0.18%) |
Apr 07, 2021 | 124.46 | 125.63 | 123.89 | 124.34 | 1,930,641 | +0.88(+0.71%) |
Apr 06, 2021 | 123.53 | 124.35 | 122.55 | 123.47 | 2,421,641 | -0.53(-0.43%) |
Apr 05, 2021 | 122.84 | 125.06 | 122.50 | 124.00 | 2,762,251 | +2.64(+2.17%) |