Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 147.86 | 149.18 | 145.40 | 146.10 | 10,434,340 | -2.20(-1.48%) |
Jun 29, 2021 | 149.71 | 151.30 | 147.32 | 148.30 | 10,591,200 | -1.20(-0.80%) |
Jun 28, 2021 | 148.38 | 152.31 | 147.80 | 149.50 | 12,804,090 | +2.14(+1.46%) |
Jun 25, 2021 | 149.00 | 149.00 | 142.90 | 147.35 | 18,024,780 | -0.54(-0.37%) |
Jun 24, 2021 | 151.34 | 152.98 | 147.37 | 147.90 | 13,386,800 | -2.15(-1.44%) |
Jun 23, 2021 | 151.09 | 153.50 | 149.43 | 150.05 | 13,701,920 | -0.79(-0.52%) |
Jun 22, 2021 | 148.00 | 151.64 | 146.70 | 150.84 | 21,667,820 | +2.82(+1.91%) |
Jun 21, 2021 | 147.33 | 155.22 | 145.25 | 148.02 | 32,510,930 | +1.34(+0.91%) |
Jun 18, 2021 | 143.50 | 148.55 | 143.45 | 146.69 | 25,490,090 | +1.76(+1.21%) |
Jun 17, 2021 | 135.23 | 146.10 | 135.10 | 144.93 | 31,455,050 | +8.30(+6.07%) |
Jun 16, 2021 | 132.43 | 137.70 | 131.83 | 136.63 | 23,211,520 | +4.52(+3.42%) |
Jun 15, 2021 | 130.90 | 135.00 | 128.60 | 132.11 | 17,212,290 | +1.44(+1.11%) |
Jun 14, 2021 | 124.70 | 131.09 | 124.53 | 130.66 | 14,472,190 | +5.96(+4.78%) |
Jun 11, 2021 | 123.82 | 125.00 | 122.80 | 124.70 | 8,850,110 | +1.59(+1.29%) |
Jun 10, 2021 | 121.50 | 123.71 | 119.81 | 123.11 | 9,890,910 | +1.55(+1.28%) |
Jun 09, 2021 | 122.75 | 124.28 | 121.50 | 121.56 | 5,162,070 | -1.52(-1.23%) |
Jun 08, 2021 | 124.40 | 125.22 | 121.00 | 123.07 | 7,115,300 | +0.02(+0.02%) |
Jun 07, 2021 | 120.91 | 123.12 | 118.25 | 123.06 | 6,873,940 | +2.48(+2.06%) |
Jun 04, 2021 | 121.00 | 122.44 | 120.22 | 120.57 | 6,259,810 | +0.67(+0.56%) |
Jun 03, 2021 | 122.30 | 122.82 | 119.55 | 119.90 | 8,079,370 | -3.06(-2.49%) |
Jun 02, 2021 | 125.80 | 126.58 | 121.80 | 122.96 | 9,906,800 | -2.20(-1.76%) |
Jun 01, 2021 | 125.42 | 127.89 | 124.46 | 125.16 | 11,745,510 | +0.87(+0.70%) |
May 28, 2021 | 124.84 | 127.18 | 124.17 | 124.29 | 8,816,770 | +0.20(+0.16%) |
May 27, 2021 | 123.19 | 125.72 | 121.46 | 124.08 | 10,392,680 | +0.20(+0.16%) |
May 26, 2021 | 124.85 | 126.80 | 123.20 | 123.88 | 11,197,820 | -0.12(-0.09%) |
May 25, 2021 | 126.70 | 128.10 | 123.19 | 124.00 | 14,558,780 | -2.14(-1.70%) |
May 24, 2021 | 122.48 | 127.83 | 121.60 | 126.14 | 15,423,130 | +3.73(+3.05%) |
May 21, 2021 | 122.40 | 124.60 | 119.20 | 122.41 | 16,825,420 | +0.92(+0.76%) |
May 20, 2021 | 118.00 | 122.42 | 117.00 | 121.49 | 15,486,110 | +4.45(+3.80%) |
May 19, 2021 | 110.60 | 117.26 | 110.20 | 117.04 | 19,410,060 | +3.70(+3.27%) |
May 18, 2021 | 110.50 | 115.26 | 109.14 | 113.34 | 19,138,730 | +3.70(+3.37%) |
May 17, 2021 | 107.65 | 111.46 | 107.01 | 109.64 | 10,855,900 | +1.14(+1.05%) |
May 14, 2021 | 106.70 | 108.81 | 104.40 | 108.50 | 10,558,140 | +3.72(+3.55%) |
May 13, 2021 | 110.23 | 110.90 | 102.51 | 104.78 | 15,537,430 | -3.61(-3.33%) |
May 12, 2021 | 108.30 | 110.59 | 105.57 | 108.39 | 13,859,880 | -2.63(-2.37%) |
May 11, 2021 | 103.48 | 112.16 | 103.17 | 111.02 | 19,238,590 | +3.00(+2.77%) |
May 10, 2021 | 109.90 | 109.90 | 106.00 | 108.02 | 13,900,560 | -2.84(-2.56%) |
May 07, 2021 | 111.82 | 112.86 | 109.31 | 110.86 | 15,599,120 | +1.77(+1.62%) |
May 06, 2021 | 111.30 | 112.58 | 106.72 | 109.09 | 22,390,670 | -2.94(-2.63%) |
May 05, 2021 | 114.23 | 115.78 | 110.98 | 112.03 | 12,665,460 | -2.26(-1.98%) |
May 04, 2021 | 111.50 | 114.40 | 107.20 | 114.29 | 20,929,120 | +2.09(+1.87%) |
May 03, 2021 | 118.67 | 119.44 | 111.92 | 112.20 | 13,975,080 | -6.05(-5.12%) |
Apr 30, 2021 | 121.58 | 122.74 | 117.56 | 118.25 | 15,854,000 | -5.06(-4.10%) |
Apr 29, 2021 | 129.95 | 130.00 | 122.81 | 123.31 | 16,504,870 | -5.57(-4.32%) |
Apr 28, 2021 | 121.68 | 130.16 | 119.28 | 128.88 | 39,007,360 | +13.19(+11.40%) |
Apr 27, 2021 | 116.60 | 116.91 | 113.44 | 115.69 | 12,843,770 | -0.91(-0.78%) |
Apr 26, 2021 | 111.17 | 116.60 | 110.73 | 116.60 | 14,890,150 | +6.70(+6.09%) |
Apr 23, 2021 | 110.39 | 110.96 | 108.73 | 109.90 | 11,949,000 | +0.24(+0.22%) |
Apr 22, 2021 | 115.72 | 115.72 | 109.20 | 109.66 | 10,811,460 | -4.54(-3.98%) |
Apr 21, 2021 | 111.61 | 114.98 | 111.00 | 114.21 | 6,231,430 | +1.91(+1.70%) |
Apr 20, 2021 | 113.80 | 115.82 | 110.72 | 112.30 | 8,603,400 | -2.28(-1.99%) |
Apr 19, 2021 | 119.20 | 120.23 | 114.31 | 114.58 | 9,297,100 | -6.20(-5.13%) |
Apr 16, 2021 | 121.10 | 121.92 | 118.78 | 120.78 | 7,345,000 | -0.05(-0.04%) |
Apr 15, 2021 | 120.00 | 122.20 | 118.70 | 120.83 | 9,539,600 | +2.85(+2.41%) |
Apr 14, 2021 | 124.80 | 125.00 | 117.60 | 117.99 | 13,152,420 | -6.17(-4.97%) |
Apr 13, 2021 | 121.50 | 124.82 | 121.50 | 124.15 | 10,914,090 | +3.95(+3.29%) |
Apr 12, 2021 | 122.00 | 122.60 | 118.73 | 120.20 | 10,299,350 | -2.53(-2.06%) |
Apr 09, 2021 | 121.20 | 123.45 | 119.02 | 122.73 | 12,387,000 | +0.46(+0.38%) |
Apr 08, 2021 | 118.25 | 122.45 | 118.00 | 122.27 | 15,802,200 | +6.32(+5.45%) |
Apr 07, 2021 | 115.00 | 117.50 | 114.38 | 115.95 | 6,639,550 | +0.33(+0.29%) |
Apr 06, 2021 | 114.40 | 117.97 | 114.40 | 115.61 | 7,099,500 | +1.02(+0.89%) |
Apr 05, 2021 | 117.51 | 117.80 | 113.59 | 114.59 | 7,335,400 | -0.95(-0.82%) |