Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 145.84 | 145.94 | 143.86 | 144.99 | 1,283,816 | -0.98(-0.67%) |
Jun 29, 2021 | 144.75 | 146.00 | 144.71 | 145.97 | 832,622 | +0.86(+0.59%) |
Jun 28, 2021 | 144.81 | 145.21 | 143.63 | 145.10 | 1,677,076 | +0.64(+0.44%) |
Jun 25, 2021 | 144.20 | 144.94 | 143.42 | 144.47 | 8,609,658 | +0.60(+0.42%) |
Jun 24, 2021 | 145.09 | 145.50 | 143.77 | 143.87 | 1,454,582 | -0.56(-0.39%) |
Jun 23, 2021 | 143.92 | 145.23 | 143.63 | 144.43 | 1,484,009 | +0.60(+0.42%) |
Jun 22, 2021 | 143.57 | 144.86 | 143.04 | 143.83 | 1,392,821 | +0.22(+0.15%) |
Jun 21, 2021 | 142.64 | 143.89 | 140.99 | 143.61 | 1,290,731 | +1.37(+0.97%) |
Jun 18, 2021 | 143.51 | 144.02 | 142.17 | 142.24 | 3,291,353 | -1.87(-1.30%) |
Jun 17, 2021 | 140.75 | 144.86 | 140.75 | 144.11 | 2,877,388 | +3.27(+2.32%) |
Jun 16, 2021 | 141.90 | 142.31 | 140.19 | 140.85 | 1,713,499 | -1.01(-0.71%) |
Jun 15, 2021 | 142.08 | 142.39 | 141.29 | 141.86 | 1,055,972 | +0.22(+0.16%) |
Jun 14, 2021 | 140.76 | 141.67 | 140.03 | 141.63 | 952,363 | +0.84(+0.60%) |
Jun 11, 2021 | 140.62 | 140.86 | 139.19 | 140.79 | 1,014,516 | +0.46(+0.33%) |
Jun 10, 2021 | 137.64 | 140.61 | 137.33 | 140.33 | 1,490,921 | +2.87(+2.09%) |
Jun 09, 2021 | 136.47 | 137.69 | 136.22 | 137.45 | 982,441 | +1.35(+0.99%) |
Jun 08, 2021 | 135.95 | 136.26 | 134.94 | 136.10 | 1,166,140 | +1.08(+0.80%) |
Jun 07, 2021 | 135.45 | 135.93 | 134.75 | 135.02 | 954,196 | -0.24(-0.18%) |
Jun 04, 2021 | 135.07 | 135.76 | 134.76 | 135.26 | 1,090,498 | +1.50(+1.12%) |
Jun 03, 2021 | 133.40 | 134.29 | 133.15 | 133.76 | 1,252,677 | -0.20(-0.15%) |
Jun 02, 2021 | 134.50 | 135.58 | 133.28 | 133.96 | 1,422,922 | -0.62(-0.46%) |
Jun 01, 2021 | 136.51 | 137.64 | 132.98 | 134.58 | 2,055,039 | -0.91(-0.67%) |
May 28, 2021 | 135.95 | 136.55 | 135.36 | 135.49 | 1,289,046 | +0.58(+0.43%) |
May 27, 2021 | 130.77 | 135.50 | 130.62 | 134.91 | 3,771,698 | +4.17(+3.19%) |
May 26, 2021 | 133.69 | 135.36 | 130.70 | 130.74 | 2,547,069 | +0.06(+0.05%) |
May 25, 2021 | 130.86 | 132.22 | 130.47 | 130.68 | 1,924,607 | -0.11(-0.08%) |
May 24, 2021 | 130.96 | 131.84 | 130.00 | 130.79 | 1,338,154 | +1.02(+0.79%) |
May 21, 2021 | 130.13 | 131.57 | 129.69 | 129.77 | 1,474,100 | +0.15(+0.11%) |
May 20, 2021 | 128.11 | 130.25 | 128.11 | 129.62 | 1,055,274 | +1.90(+1.49%) |
May 19, 2021 | 125.16 | 127.79 | 124.70 | 127.72 | 1,141,321 | +1.43(+1.13%) |
May 18, 2021 | 127.47 | 127.47 | 126.22 | 126.29 | 1,812,258 | -1.33(-1.05%) |
May 17, 2021 | 128.34 | 128.55 | 127.42 | 127.62 | 904,018 | -1.02(-0.79%) |
May 14, 2021 | 127.98 | 129.17 | 127.96 | 128.64 | 790,191 | +1.11(+0.87%) |
May 13, 2021 | 127.13 | 128.26 | 126.79 | 127.53 | 821,588 | +1.35(+1.07%) |
May 12, 2021 | 127.85 | 128.66 | 126.02 | 126.18 | 1,280,928 | -2.73(-2.12%) |
May 11, 2021 | 127.78 | 129.32 | 126.83 | 128.91 | 1,362,678 | -0.44(-0.34%) |
May 10, 2021 | 131.20 | 131.37 | 129.24 | 129.35 | 1,054,471 | -1.99(-1.52%) |
May 07, 2021 | 130.65 | 132.24 | 130.65 | 131.34 | 1,064,764 | +1.47(+1.13%) |
May 06, 2021 | 129.78 | 130.07 | 128.27 | 129.87 | 1,172,862 | -0.95(-0.73%) |
May 05, 2021 | 130.04 | 131.53 | 128.75 | 130.82 | 1,459,032 | +2.42(+1.89%) |
May 04, 2021 | 129.59 | 129.98 | 127.86 | 128.40 | 1,786,569 | -2.25(-1.72%) |
May 03, 2021 | 131.72 | 131.74 | 130.08 | 130.65 | 1,052,127 | -0.44(-0.34%) |
Apr 30, 2021 | 131.34 | 132.09 | 130.60 | 131.09 | 1,543,598 | -0.50(-0.38%) |
Apr 29, 2021 | 132.82 | 132.82 | 130.99 | 131.59 | 2,177,467 | -0.64(-0.48%) |
Apr 28, 2021 | 133.40 | 133.90 | 132.14 | 132.22 | 1,635,163 | -1.65(-1.23%) |
Apr 27, 2021 | 134.31 | 134.81 | 133.63 | 133.87 | 1,787,047 | -0.84(-0.63%) |
Apr 26, 2021 | 134.59 | 135.19 | 134.07 | 134.72 | 1,312,455 | +0.65(+0.48%) |
Apr 23, 2021 | 132.00 | 134.50 | 131.93 | 134.07 | 1,524,228 | +2.11(+1.60%) |
Apr 22, 2021 | 131.47 | 132.87 | 131.27 | 131.96 | 1,766,502 | +0.69(+0.52%) |
Apr 21, 2021 | 130.34 | 131.39 | 129.50 | 131.27 | 1,196,771 | +1.34(+1.03%) |
Apr 20, 2021 | 130.46 | 131.00 | 129.30 | 129.93 | 1,285,772 | -1.02(-0.78%) |
Apr 19, 2021 | 131.81 | 132.08 | 130.53 | 130.95 | 1,092,513 | -1.06(-0.80%) |
Apr 16, 2021 | 131.49 | 132.07 | 130.62 | 132.01 | 4,582,879 | +1.28(+0.98%) |
Apr 15, 2021 | 129.48 | 131.38 | 129.48 | 130.73 | 2,162,664 | +1.28(+0.99%) |
Apr 14, 2021 | 130.56 | 130.68 | 128.46 | 129.45 | 1,528,496 | -0.98(-0.75%) |
Apr 13, 2021 | 129.09 | 130.72 | 128.96 | 130.43 | 1,624,822 | +1.67(+1.30%) |
Apr 12, 2021 | 128.93 | 129.65 | 128.34 | 128.76 | 1,189,028 | -0.63(-0.49%) |
Apr 09, 2021 | 128.95 | 129.40 | 128.24 | 129.39 | 1,582,338 | +1.20(+0.93%) |
Apr 08, 2021 | 127.77 | 129.21 | 127.39 | 128.19 | 943,132 | +1.33(+1.04%) |
Apr 07, 2021 | 127.76 | 128.07 | 126.07 | 126.87 | 973,151 | -1.67(-1.30%) |
Apr 06, 2021 | 128.07 | 129.34 | 127.39 | 128.54 | 1,654,789 | +1.02(+0.80%) |
Apr 05, 2021 | 126.53 | 128.11 | 126.53 | 127.52 | 1,117,697 | +2.46(+1.96%) |