Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 143.60 | 145.03 | 143.54 | 144.54 | 2,817,139 | +0.50(+0.35%) |
Jun 29, 2021 | 147.04 | 147.93 | 143.72 | 144.03 | 2,302,098 | -1.73(-1.19%) |
Jun 28, 2021 | 148.95 | 149.51 | 145.10 | 145.76 | 2,882,161 | -3.73(-2.49%) |
Jun 25, 2021 | 150.00 | 151.37 | 149.30 | 149.49 | 4,536,091 | +2.26(+1.54%) |
Jun 24, 2021 | 147.25 | 147.79 | 145.20 | 147.23 | 2,223,610 | +1.12(+0.77%) |
Jun 23, 2021 | 145.40 | 147.27 | 144.86 | 146.11 | 2,174,918 | +1.38(+0.96%) |
Jun 22, 2021 | 144.17 | 145.68 | 142.82 | 144.72 | 2,529,896 | +0.00(+0.00%) |
Jun 21, 2021 | 141.60 | 144.82 | 141.29 | 144.72 | 3,076,484 | +4.55(+3.25%) |
Jun 18, 2021 | 139.78 | 140.57 | 137.84 | 140.17 | 8,972,859 | -3.30(-2.30%) |
Jun 17, 2021 | 152.74 | 152.85 | 141.49 | 143.47 | 4,667,224 | -8.08(-5.33%) |
Jun 16, 2021 | 150.84 | 152.59 | 149.30 | 151.55 | 3,361,425 | +0.08(+0.06%) |
Jun 15, 2021 | 148.92 | 152.02 | 148.30 | 151.47 | 2,985,469 | +3.18(+2.14%) |
Jun 14, 2021 | 149.87 | 150.25 | 146.85 | 148.29 | 3,609,795 | -1.81(-1.21%) |
Jun 11, 2021 | 148.75 | 150.14 | 148.66 | 150.11 | 4,095,616 | +1.78(+1.20%) |
Jun 10, 2021 | 152.29 | 153.10 | 148.19 | 148.32 | 3,971,256 | -1.74(-1.16%) |
Jun 09, 2021 | 151.93 | 151.94 | 148.84 | 150.06 | 3,535,433 | -1.99(-1.31%) |
Jun 08, 2021 | 152.02 | 153.09 | 150.47 | 152.05 | 3,760,400 | -0.77(-0.50%) |
Jun 07, 2021 | 152.77 | 154.46 | 151.92 | 152.82 | 3,450,298 | -2.53(-1.63%) |
Jun 04, 2021 | 156.83 | 156.97 | 154.20 | 155.35 | 3,089,392 | -0.03(-0.02%) |
Jun 03, 2021 | 154.23 | 156.36 | 153.53 | 155.38 | 2,690,277 | +0.35(+0.22%) |
Jun 02, 2021 | 156.04 | 156.41 | 154.14 | 155.03 | 3,317,196 | -0.31(-0.20%) |
Jun 01, 2021 | 153.16 | 155.69 | 152.99 | 155.34 | 4,482,247 | +5.11(+3.40%) |
May 28, 2021 | 151.21 | 151.59 | 148.77 | 150.23 | 3,602,228 | -0.94(-0.62%) |
May 27, 2021 | 151.23 | 152.07 | 149.82 | 151.17 | 3,733,721 | +1.82(+1.22%) |
May 26, 2021 | 148.86 | 149.97 | 147.61 | 149.35 | 3,364,320 | +1.51(+1.02%) |
May 25, 2021 | 150.87 | 151.82 | 147.75 | 147.84 | 2,858,021 | -2.35(-1.57%) |
May 24, 2021 | 149.49 | 151.07 | 148.88 | 150.19 | 2,234,350 | +1.58(+1.06%) |
May 21, 2021 | 148.18 | 151.68 | 148.00 | 148.61 | 3,801,475 | +1.16(+0.79%) |
May 20, 2021 | 147.29 | 148.57 | 145.42 | 147.45 | 3,096,690 | +0.62(+0.42%) |
May 19, 2021 | 144.00 | 147.01 | 142.83 | 146.84 | 3,530,576 | +0.22(+0.15%) |
May 18, 2021 | 148.84 | 150.29 | 146.54 | 146.61 | 2,405,651 | -2.79(-1.87%) |
May 17, 2021 | 147.66 | 149.95 | 147.23 | 149.41 | 2,386,126 | +1.67(+1.13%) |
May 14, 2021 | 146.68 | 148.81 | 146.52 | 147.73 | 3,056,365 | +2.07(+1.42%) |
May 13, 2021 | 141.88 | 146.52 | 141.66 | 145.66 | 3,168,389 | +3.09(+2.17%) |
May 12, 2021 | 145.29 | 146.11 | 141.94 | 142.56 | 3,538,742 | -1.67(-1.16%) |
May 11, 2021 | 144.27 | 146.25 | 142.84 | 144.23 | 4,648,263 | -2.44(-1.66%) |
May 10, 2021 | 148.31 | 149.46 | 146.60 | 146.67 | 3,539,088 | -0.31(-0.21%) |
May 07, 2021 | 143.23 | 147.23 | 142.81 | 146.98 | 2,662,009 | +1.18(+0.81%) |
May 06, 2021 | 144.46 | 145.86 | 142.14 | 145.80 | 3,931,623 | +2.65(+1.85%) |
May 05, 2021 | 142.43 | 143.96 | 141.15 | 143.15 | 3,348,062 | +1.47(+1.04%) |
May 04, 2021 | 138.76 | 142.01 | 137.75 | 141.68 | 4,535,735 | +1.96(+1.40%) |
May 03, 2021 | 140.79 | 141.51 | 138.43 | 139.72 | 2,828,828 | +0.78(+0.56%) |
Apr 30, 2021 | 138.05 | 139.81 | 137.72 | 138.94 | 4,095,919 | -0.14(-0.10%) |
Apr 29, 2021 | 136.08 | 139.49 | 135.80 | 139.08 | 3,593,977 | +4.54(+3.37%) |
Apr 28, 2021 | 133.27 | 137.04 | 132.34 | 134.54 | 4,937,691 | +5.04(+3.89%) |
Apr 27, 2021 | 129.18 | 130.05 | 128.65 | 129.50 | 3,740,169 | +0.61(+0.48%) |
Apr 26, 2021 | 127.68 | 130.42 | 127.50 | 128.88 | 2,327,675 | +2.43(+1.92%) |
Apr 23, 2021 | 123.57 | 126.96 | 122.44 | 126.45 | 2,715,949 | +2.50(+2.02%) |
Apr 22, 2021 | 124.47 | 125.57 | 123.23 | 123.95 | 2,473,492 | +0.08(+0.07%) |
Apr 21, 2021 | 121.45 | 124.34 | 119.11 | 123.87 | 3,256,574 | +1.31(+1.07%) |
Apr 20, 2021 | 125.20 | 125.41 | 121.14 | 122.56 | 2,638,525 | -3.64(-2.89%) |
Apr 19, 2021 | 126.67 | 126.99 | 124.78 | 126.20 | 2,557,895 | -1.18(-0.93%) |
Apr 16, 2021 | 126.79 | 128.38 | 126.06 | 127.38 | 3,099,649 | +1.69(+1.34%) |
Apr 15, 2021 | 126.81 | 126.82 | 123.81 | 125.70 | 3,683,112 | -0.84(-0.66%) |
Apr 14, 2021 | 123.52 | 127.17 | 123.32 | 126.53 | 3,137,822 | +2.89(+2.34%) |
Apr 13, 2021 | 124.54 | 124.70 | 122.44 | 123.64 | 2,506,095 | -1.46(-1.17%) |
Apr 12, 2021 | 124.62 | 125.47 | 123.83 | 125.11 | 2,558,329 | +0.06(+0.05%) |
Apr 09, 2021 | 124.89 | 125.30 | 123.40 | 125.04 | 2,260,894 | +1.34(+1.08%) |
Apr 08, 2021 | 122.44 | 124.25 | 121.05 | 123.70 | 2,353,627 | -0.22(-0.18%) |
Apr 07, 2021 | 124.04 | 125.21 | 123.48 | 123.92 | 1,937,170 | +0.88(+0.71%) |
Apr 06, 2021 | 123.11 | 123.93 | 122.14 | 123.05 | 2,429,831 | -0.53(-0.43%) |
Apr 05, 2021 | 122.42 | 124.64 | 122.09 | 123.58 | 2,771,593 | +2.63(+2.17%) |