Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 143.48 | 144.91 | 143.42 | 144.41 | 2,819,516 | +0.50(+0.35%) |
Jun 29, 2021 | 146.92 | 147.80 | 143.60 | 143.91 | 2,304,040 | -1.73(-1.19%) |
Jun 28, 2021 | 148.82 | 149.38 | 144.98 | 145.64 | 2,884,593 | -3.72(-2.49%) |
Jun 25, 2021 | 149.88 | 151.24 | 149.18 | 149.36 | 4,539,917 | +2.26(+1.54%) |
Jun 24, 2021 | 147.12 | 147.66 | 145.08 | 147.10 | 2,225,486 | +1.12(+0.77%) |
Jun 23, 2021 | 145.27 | 147.14 | 144.74 | 145.98 | 2,176,753 | +1.38(+0.96%) |
Jun 22, 2021 | 144.05 | 145.55 | 142.70 | 144.60 | 2,532,030 | +0.00(+0.00%) |
Jun 21, 2021 | 141.48 | 144.70 | 141.18 | 144.60 | 3,079,079 | +4.55(+3.25%) |
Jun 18, 2021 | 139.66 | 140.45 | 137.72 | 140.06 | 8,980,429 | -3.29(-2.30%) |
Jun 17, 2021 | 152.61 | 152.72 | 141.37 | 143.35 | 4,671,162 | -8.08(-5.33%) |
Jun 16, 2021 | 150.72 | 152.46 | 149.18 | 151.43 | 3,364,261 | +0.08(+0.06%) |
Jun 15, 2021 | 148.79 | 151.89 | 148.18 | 151.34 | 2,987,988 | +3.17(+2.14%) |
Jun 14, 2021 | 149.75 | 150.12 | 146.73 | 148.17 | 3,612,841 | -1.81(-1.21%) |
Jun 11, 2021 | 148.63 | 150.02 | 148.53 | 149.98 | 4,099,071 | +1.78(+1.20%) |
Jun 10, 2021 | 152.16 | 152.98 | 148.07 | 148.20 | 3,974,606 | -1.74(-1.16%) |
Jun 09, 2021 | 151.80 | 151.81 | 148.72 | 149.93 | 3,538,415 | -1.99(-1.31%) |
Jun 08, 2021 | 151.89 | 152.96 | 150.34 | 151.92 | 3,763,572 | -0.77(-0.50%) |
Jun 07, 2021 | 152.64 | 154.33 | 151.79 | 152.69 | 3,453,209 | -2.53(-1.63%) |
Jun 04, 2021 | 156.70 | 156.84 | 154.07 | 155.22 | 3,091,998 | -0.03(-0.02%) |
Jun 03, 2021 | 154.10 | 156.22 | 153.40 | 155.25 | 2,692,547 | +0.34(+0.22%) |
Jun 02, 2021 | 155.91 | 156.28 | 154.01 | 154.90 | 3,319,995 | -0.31(-0.20%) |
Jun 01, 2021 | 153.03 | 155.56 | 152.86 | 155.21 | 4,486,028 | +5.11(+3.40%) |
May 28, 2021 | 151.08 | 151.46 | 148.65 | 150.10 | 3,605,267 | -0.94(-0.62%) |
May 27, 2021 | 151.10 | 151.94 | 149.69 | 151.04 | 3,736,871 | +1.82(+1.22%) |
May 26, 2021 | 148.74 | 149.84 | 147.49 | 149.22 | 3,367,159 | +1.51(+1.02%) |
May 25, 2021 | 150.75 | 151.69 | 147.63 | 147.71 | 2,860,432 | -2.35(-1.57%) |
May 24, 2021 | 149.36 | 150.94 | 148.76 | 150.06 | 2,236,235 | +1.58(+1.06%) |
May 21, 2021 | 148.06 | 151.55 | 147.87 | 148.49 | 3,804,682 | +1.16(+0.79%) |
May 20, 2021 | 147.17 | 148.45 | 145.30 | 147.33 | 3,099,303 | +0.62(+0.42%) |
May 19, 2021 | 143.88 | 146.89 | 142.71 | 146.71 | 3,533,555 | +0.22(+0.15%) |
May 18, 2021 | 148.71 | 150.17 | 146.41 | 146.49 | 2,407,681 | -2.79(-1.87%) |
May 17, 2021 | 147.53 | 149.82 | 147.10 | 149.28 | 2,388,139 | +1.67(+1.13%) |
May 14, 2021 | 146.55 | 148.68 | 146.40 | 147.61 | 3,058,944 | +2.07(+1.42%) |
May 13, 2021 | 141.76 | 146.39 | 141.54 | 145.54 | 3,171,063 | +3.09(+2.17%) |
May 12, 2021 | 145.17 | 145.99 | 141.82 | 142.44 | 3,541,728 | -1.67(-1.16%) |
May 11, 2021 | 144.15 | 146.13 | 142.71 | 144.11 | 4,652,186 | -2.44(-1.66%) |
May 10, 2021 | 148.19 | 149.33 | 146.48 | 146.55 | 3,542,074 | -0.31(-0.21%) |
May 07, 2021 | 143.10 | 147.11 | 142.69 | 146.86 | 2,664,256 | +1.18(+0.81%) |
May 06, 2021 | 144.34 | 145.74 | 142.02 | 145.68 | 3,934,941 | +2.64(+1.85%) |
May 05, 2021 | 142.31 | 143.84 | 141.03 | 143.03 | 3,350,888 | +1.47(+1.04%) |
May 04, 2021 | 138.65 | 141.90 | 137.63 | 141.56 | 4,539,563 | +1.96(+1.40%) |
May 03, 2021 | 140.68 | 141.39 | 138.31 | 139.60 | 2,831,215 | +0.78(+0.56%) |
Apr 30, 2021 | 137.94 | 139.69 | 137.61 | 138.82 | 4,099,376 | -0.14(-0.10%) |
Apr 29, 2021 | 135.96 | 139.37 | 135.68 | 138.96 | 3,597,010 | +4.53(+3.37%) |
Apr 28, 2021 | 133.16 | 136.92 | 132.23 | 134.43 | 4,941,858 | +5.04(+3.89%) |
Apr 27, 2021 | 129.07 | 129.94 | 128.54 | 129.39 | 3,743,325 | +0.62(+0.48%) |
Apr 26, 2021 | 127.57 | 130.31 | 127.40 | 128.77 | 2,329,639 | +2.43(+1.92%) |
Apr 23, 2021 | 123.47 | 126.86 | 122.34 | 126.34 | 2,718,241 | +2.50(+2.02%) |
Apr 22, 2021 | 124.36 | 125.46 | 123.13 | 123.85 | 2,475,579 | +0.08(+0.07%) |
Apr 21, 2021 | 121.35 | 124.24 | 119.01 | 123.77 | 3,259,322 | +1.31(+1.07%) |
Apr 20, 2021 | 125.10 | 125.30 | 121.04 | 122.45 | 2,640,752 | -3.64(-2.89%) |
Apr 19, 2021 | 126.57 | 126.88 | 124.68 | 126.09 | 2,560,054 | -1.18(-0.93%) |
Apr 16, 2021 | 126.68 | 128.27 | 125.95 | 127.28 | 3,102,265 | +1.69(+1.34%) |
Apr 15, 2021 | 126.71 | 126.72 | 123.71 | 125.59 | 3,686,220 | -0.84(-0.66%) |
Apr 14, 2021 | 123.42 | 127.06 | 123.22 | 126.43 | 3,140,470 | +2.89(+2.34%) |
Apr 13, 2021 | 124.44 | 124.59 | 122.34 | 123.54 | 2,508,209 | -1.46(-1.17%) |
Apr 12, 2021 | 124.52 | 125.37 | 123.73 | 125.00 | 2,560,488 | +0.06(+0.05%) |
Apr 09, 2021 | 124.78 | 125.20 | 123.29 | 124.94 | 2,262,802 | +1.34(+1.08%) |
Apr 08, 2021 | 122.34 | 124.15 | 120.95 | 123.60 | 2,355,613 | -0.22(-0.18%) |
Apr 07, 2021 | 123.93 | 125.11 | 123.37 | 123.82 | 1,938,805 | +0.88(+0.71%) |
Apr 06, 2021 | 123.01 | 123.83 | 122.03 | 122.94 | 2,431,881 | -0.53(-0.43%) |
Apr 05, 2021 | 122.32 | 124.54 | 121.99 | 123.48 | 2,773,932 | +2.63(+2.17%) |