Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 139.83 | 140.80 | 139.61 | 140.37 | 1,063,462 | +0.18(+0.13%) |
Jun 29, 2021 | 140.91 | 141.58 | 139.61 | 140.19 | 748,130 | +0.07(+0.05%) |
Jun 28, 2021 | 141.78 | 141.91 | 139.46 | 140.12 | 931,420 | -2.13(-1.50%) |
Jun 25, 2021 | 141.31 | 142.48 | 140.73 | 142.25 | 1,322,240 | +1.64(+1.17%) |
Jun 24, 2021 | 139.61 | 141.11 | 139.04 | 140.61 | 1,095,272 | +1.94(+1.40%) |
Jun 23, 2021 | 139.55 | 139.66 | 138.61 | 138.67 | 692,879 | -0.38(-0.27%) |
Jun 22, 2021 | 139.26 | 139.88 | 137.96 | 139.05 | 775,905 | -0.33(-0.24%) |
Jun 21, 2021 | 137.24 | 139.70 | 136.71 | 139.38 | 993,174 | +3.65(+2.69%) |
Jun 18, 2021 | 136.98 | 138.31 | 135.43 | 135.73 | 3,316,122 | -3.85(-2.76%) |
Jun 17, 2021 | 143.68 | 143.99 | 139.33 | 139.58 | 1,182,734 | -3.68(-2.57%) |
Jun 16, 2021 | 144.30 | 145.50 | 143.15 | 143.26 | 1,233,114 | -1.72(-1.18%) |
Jun 15, 2021 | 144.27 | 145.72 | 143.16 | 144.97 | 922,064 | +1.28(+0.89%) |
Jun 14, 2021 | 144.62 | 144.77 | 143.06 | 143.69 | 939,240 | -1.15(-0.80%) |
Jun 11, 2021 | 144.30 | 146.10 | 144.30 | 144.84 | 995,932 | +0.43(+0.30%) |
Jun 10, 2021 | 145.92 | 146.16 | 144.32 | 144.41 | 960,398 | -0.68(-0.47%) |
Jun 09, 2021 | 146.33 | 146.51 | 144.86 | 145.09 | 1,175,126 | -1.80(-1.23%) |
Jun 08, 2021 | 146.56 | 147.25 | 145.29 | 146.88 | 1,059,213 | -0.21(-0.14%) |
Jun 07, 2021 | 149.58 | 149.58 | 146.98 | 147.09 | 1,051,656 | -2.09(-1.40%) |
Jun 04, 2021 | 149.72 | 150.11 | 148.29 | 149.18 | 1,029,603 | -0.93(-0.62%) |
Jun 03, 2021 | 149.09 | 151.28 | 148.20 | 150.11 | 871,405 | +0.75(+0.50%) |
Jun 02, 2021 | 150.75 | 150.80 | 149.08 | 149.37 | 1,046,796 | -0.64(-0.43%) |
Jun 01, 2021 | 150.22 | 151.03 | 149.42 | 150.01 | 966,726 | +1.11(+0.75%) |
May 28, 2021 | 149.55 | 149.55 | 148.21 | 148.90 | 1,033,226 | +0.33(+0.22%) |
May 27, 2021 | 147.57 | 148.69 | 147.06 | 148.57 | 2,615,677 | +2.06(+1.41%) |
May 26, 2021 | 146.38 | 147.16 | 145.99 | 146.51 | 1,087,565 | +0.55(+0.38%) |
May 25, 2021 | 148.10 | 148.71 | 145.52 | 145.96 | 1,328,407 | -2.03(-1.37%) |
May 24, 2021 | 148.62 | 149.37 | 147.58 | 148.00 | 955,455 | -0.33(-0.22%) |
May 21, 2021 | 148.33 | 150.07 | 147.62 | 148.32 | 972,784 | +0.25(+0.17%) |
May 20, 2021 | 146.58 | 148.84 | 145.93 | 148.07 | 1,144,454 | +1.69(+1.15%) |
May 19, 2021 | 146.17 | 146.72 | 143.69 | 146.38 | 1,430,328 | -0.27(-0.18%) |
May 18, 2021 | 148.81 | 148.84 | 146.57 | 146.65 | 1,477,401 | -2.76(-1.85%) |
May 17, 2021 | 148.58 | 149.82 | 148.21 | 149.41 | 1,005,990 | -0.24(-0.16%) |
May 14, 2021 | 147.09 | 149.98 | 146.78 | 149.65 | 1,073,863 | +2.56(+1.74%) |
May 13, 2021 | 142.47 | 148.00 | 142.42 | 147.09 | 1,410,845 | +3.74(+2.61%) |
May 12, 2021 | 147.00 | 147.00 | 143.28 | 143.35 | 1,440,554 | -2.74(-1.88%) |
May 11, 2021 | 150.95 | 150.96 | 145.75 | 146.09 | 1,265,723 | -4.64(-3.08%) |
May 10, 2021 | 150.66 | 151.71 | 150.19 | 150.74 | 1,302,464 | +0.80(+0.53%) |
May 07, 2021 | 147.59 | 150.20 | 147.44 | 149.93 | 1,134,039 | +0.29(+0.19%) |
May 06, 2021 | 149.18 | 149.97 | 148.40 | 149.65 | 1,080,701 | +1.13(+0.76%) |
May 05, 2021 | 147.43 | 148.88 | 145.68 | 148.52 | 1,558,697 | +0.71(+0.48%) |
May 04, 2021 | 145.81 | 147.96 | 145.42 | 147.81 | 1,490,744 | +1.81(+1.24%) |
May 03, 2021 | 145.55 | 147.39 | 145.18 | 146.00 | 1,173,646 | +1.80(+1.25%) |
Apr 30, 2021 | 145.01 | 146.01 | 143.49 | 144.20 | 1,021,379 | -0.97(-0.67%) |
Apr 29, 2021 | 144.29 | 145.28 | 143.88 | 145.17 | 940,590 | +1.78(+1.24%) |
Apr 28, 2021 | 145.20 | 145.35 | 142.51 | 143.39 | 1,252,184 | -1.31(-0.91%) |
Apr 27, 2021 | 145.18 | 145.86 | 144.11 | 144.70 | 1,436,593 | -0.49(-0.34%) |
Apr 26, 2021 | 147.16 | 147.42 | 144.92 | 145.20 | 1,108,165 | -1.97(-1.34%) |
Apr 23, 2021 | 145.95 | 147.63 | 145.46 | 147.16 | 1,157,806 | +1.84(+1.26%) |
Apr 22, 2021 | 146.11 | 146.68 | 143.87 | 145.33 | 1,550,936 | -1.41(-0.96%) |
Apr 21, 2021 | 145.71 | 147.09 | 145.48 | 146.74 | 921,991 | +1.54(+1.06%) |
Apr 20, 2021 | 144.45 | 146.75 | 143.44 | 145.20 | 1,974,438 | +1.26(+0.87%) |
Apr 19, 2021 | 145.99 | 147.27 | 143.18 | 143.94 | 1,204,559 | -1.46(-1.01%) |
Apr 16, 2021 | 144.21 | 145.88 | 144.21 | 145.40 | 1,410,818 | +1.48(+1.03%) |
Apr 15, 2021 | 145.01 | 145.42 | 143.38 | 143.92 | 1,267,043 | -1.00(-0.69%) |
Apr 14, 2021 | 142.11 | 145.78 | 141.72 | 144.92 | 1,984,975 | +3.00(+2.12%) |
Apr 13, 2021 | 140.98 | 142.09 | 140.36 | 141.92 | 2,049,811 | +0.34(+0.24%) |
Apr 12, 2021 | 141.62 | 141.93 | 141.04 | 141.57 | 1,321,583 | +0.18(+0.13%) |
Apr 09, 2021 | 141.27 | 142.23 | 140.75 | 141.39 | 1,477,529 | +1.20(+0.86%) |
Apr 08, 2021 | 140.59 | 140.90 | 139.42 | 140.19 | 1,866,931 | -1.80(-1.27%) |
Apr 07, 2021 | 141.52 | 142.14 | 140.80 | 141.99 | 1,817,120 | +0.50(+0.36%) |
Apr 06, 2021 | 141.75 | 143.53 | 141.21 | 141.49 | 1,447,088 | -0.26(-0.18%) |
Apr 05, 2021 | 141.95 | 142.12 | 140.41 | 141.75 | 1,352,119 | +1.31(+0.94%) |