Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 142.99 | 143.10 | 142.03 | 142.62 | 3,187,763 | -0.16(-0.11%) |
Jun 29, 2021 | 142.48 | 143.12 | 141.94 | 142.77 | 3,246,366 | -0.05(-0.03%) |
Jun 28, 2021 | 143.05 | 143.35 | 142.20 | 142.82 | 3,180,546 | -0.30(-0.21%) |
Jun 25, 2021 | 143.56 | 144.00 | 142.59 | 143.12 | 3,428,842 | -0.26(-0.18%) |
Jun 24, 2021 | 143.16 | 143.84 | 142.66 | 143.38 | 2,215,438 | +0.56(+0.39%) |
Jun 23, 2021 | 143.18 | 143.45 | 142.30 | 142.81 | 2,453,365 | -0.78(-0.54%) |
Jun 22, 2021 | 143.48 | 143.77 | 142.79 | 143.59 | 2,662,487 | +0.16(+0.11%) |
Jun 21, 2021 | 143.74 | 143.96 | 142.86 | 143.43 | 3,860,868 | +0.94(+0.66%) |
Jun 18, 2021 | 144.00 | 144.25 | 142.09 | 142.49 | 5,515,184 | -1.72(-1.19%) |
Jun 17, 2021 | 142.77 | 145.62 | 142.60 | 144.21 | 3,548,805 | +1.52(+1.06%) |
Jun 16, 2021 | 143.57 | 144.04 | 141.07 | 142.69 | 4,248,906 | -0.76(-0.53%) |
Jun 15, 2021 | 143.16 | 144.52 | 142.79 | 143.45 | 3,218,795 | +0.41(+0.29%) |
Jun 14, 2021 | 142.77 | 143.34 | 142.35 | 143.04 | 3,531,825 | -0.09(-0.06%) |
Jun 11, 2021 | 144.34 | 144.41 | 142.16 | 143.13 | 4,136,065 | -1.14(-0.79%) |
Jun 10, 2021 | 145.34 | 146.42 | 143.99 | 144.27 | 3,647,703 | -0.75(-0.52%) |
Jun 09, 2021 | 143.37 | 145.69 | 143.37 | 145.02 | 4,186,644 | +1.85(+1.29%) |
Jun 08, 2021 | 141.70 | 143.45 | 141.70 | 143.17 | 5,037,575 | +1.85(+1.31%) |
Jun 07, 2021 | 141.71 | 142.61 | 140.77 | 141.32 | 2,800,609 | -0.98(-0.69%) |
Jun 04, 2021 | 140.81 | 142.56 | 140.32 | 142.30 | 3,538,115 | +2.16(+1.54%) |
Jun 03, 2021 | 138.08 | 140.68 | 137.88 | 140.15 | 4,573,571 | +1.32(+0.95%) |
Jun 02, 2021 | 139.63 | 139.94 | 137.80 | 138.82 | 3,665,138 | -0.71(-0.51%) |
Jun 01, 2021 | 139.50 | 140.73 | 139.29 | 139.53 | 3,810,923 | +0.25(+0.18%) |
May 28, 2021 | 139.64 | 140.43 | 139.25 | 139.29 | 4,262,883 | +0.14(+0.10%) |
May 27, 2021 | 138.33 | 139.99 | 137.67 | 139.15 | 8,267,442 | +1.63(+1.19%) |
May 26, 2021 | 134.69 | 138.71 | 134.54 | 137.52 | 6,364,032 | +2.88(+2.14%) |
May 25, 2021 | 135.86 | 136.76 | 134.64 | 134.64 | 6,188,877 | -0.99(-0.73%) |
May 24, 2021 | 134.51 | 136.28 | 134.11 | 135.62 | 4,629,561 | +1.65(+1.23%) |
May 21, 2021 | 135.24 | 135.33 | 133.72 | 133.97 | 3,776,700 | -0.11(-0.08%) |
May 20, 2021 | 132.53 | 134.59 | 132.25 | 134.08 | 4,514,965 | +1.78(+1.35%) |
May 19, 2021 | 131.36 | 132.61 | 130.47 | 132.30 | 6,813,383 | -0.64(-0.48%) |
May 18, 2021 | 137.84 | 137.84 | 132.80 | 132.94 | 8,362,854 | -5.12(-3.71%) |
May 17, 2021 | 138.01 | 138.32 | 137.04 | 138.06 | 5,536,446 | -1.30(-0.93%) |
May 14, 2021 | 136.94 | 140.90 | 136.78 | 139.36 | 5,413,874 | +3.35(+2.46%) |
May 13, 2021 | 134.97 | 136.97 | 134.37 | 136.01 | 3,795,983 | +1.46(+1.08%) |
May 12, 2021 | 133.90 | 135.28 | 133.77 | 134.55 | 3,964,055 | -1.34(-0.99%) |
May 11, 2021 | 133.04 | 136.14 | 132.61 | 135.89 | 3,200,534 | +2.16(+1.61%) |
May 10, 2021 | 136.22 | 137.59 | 133.62 | 133.73 | 5,332,277 | -3.26(-2.38%) |
May 07, 2021 | 136.46 | 138.05 | 136.24 | 136.99 | 5,922,066 | +0.24(+0.17%) |
May 06, 2021 | 131.64 | 136.86 | 130.19 | 136.76 | 8,276,354 | +4.68(+3.54%) |
May 05, 2021 | 129.45 | 133.26 | 129.41 | 132.08 | 8,939,472 | +5.56(+4.40%) |
May 04, 2021 | 128.83 | 129.13 | 125.15 | 126.52 | 4,964,065 | -2.92(-2.26%) |
May 03, 2021 | 130.55 | 130.75 | 128.91 | 129.44 | 4,257,842 | -0.67(-0.51%) |
Apr 30, 2021 | 131.02 | 131.15 | 129.50 | 130.11 | 4,202,629 | -1.85(-1.40%) |
Apr 29, 2021 | 130.13 | 132.02 | 130.13 | 131.96 | 3,454,662 | +1.90(+1.46%) |
Apr 28, 2021 | 130.33 | 130.60 | 129.52 | 130.06 | 2,042,485 | -0.83(-0.63%) |
Apr 27, 2021 | 131.08 | 131.20 | 129.47 | 130.89 | 3,055,226 | +0.41(+0.32%) |
Apr 26, 2021 | 131.37 | 131.37 | 129.88 | 130.47 | 2,763,989 | -0.81(-0.61%) |
Apr 23, 2021 | 129.74 | 131.86 | 129.39 | 131.28 | 3,072,456 | +1.56(+1.21%) |
Apr 22, 2021 | 129.98 | 130.85 | 128.59 | 129.72 | 3,375,587 | -0.38(-0.30%) |
Apr 21, 2021 | 128.96 | 130.47 | 127.83 | 130.10 | 3,420,422 | +1.55(+1.20%) |
Apr 20, 2021 | 129.69 | 129.69 | 126.52 | 128.56 | 3,384,105 | -1.42(-1.09%) |
Apr 19, 2021 | 131.55 | 131.60 | 129.90 | 129.97 | 2,615,788 | -1.04(-0.80%) |
Apr 16, 2021 | 129.97 | 131.51 | 129.31 | 131.02 | 3,595,145 | +1.56(+1.20%) |
Apr 15, 2021 | 129.10 | 129.79 | 128.13 | 129.46 | 3,291,442 | +1.55(+1.21%) |
Apr 14, 2021 | 128.68 | 128.79 | 127.63 | 127.92 | 2,966,626 | -0.88(-0.68%) |
Apr 13, 2021 | 128.31 | 129.19 | 127.69 | 128.79 | 4,586,262 | +0.03(+0.02%) |
Apr 12, 2021 | 126.53 | 129.00 | 126.27 | 128.76 | 2,472,423 | +1.70(+1.34%) |
Apr 09, 2021 | 128.53 | 128.53 | 126.22 | 127.06 | 2,425,367 | -1.06(-0.83%) |
Apr 08, 2021 | 128.88 | 128.91 | 127.63 | 128.12 | 2,460,313 | +0.09(+0.07%) |
Apr 07, 2021 | 128.91 | 129.10 | 127.12 | 128.03 | 3,104,305 | -1.39(-1.07%) |
Apr 06, 2021 | 128.38 | 129.97 | 128.38 | 129.42 | 4,982,628 | +0.03(+0.02%) |
Apr 05, 2021 | 126.51 | 129.65 | 126.27 | 129.39 | 4,382,520 | +3.69(+2.94%) |