Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 147.17 | 148.45 | 146.02 | 146.39 | 1,127,499 | -0.72(-0.49%) |
Jun 29, 2021 | 148.29 | 148.86 | 146.72 | 147.11 | 620,817 | -0.86(-0.58%) |
Jun 28, 2021 | 148.56 | 148.57 | 146.85 | 147.97 | 622,338 | -0.71(-0.48%) |
Jun 25, 2021 | 146.55 | 151.95 | 145.91 | 148.69 | 2,677,173 | +2.38(+1.62%) |
Jun 24, 2021 | 147.31 | 147.77 | 145.77 | 146.31 | 819,937 | -0.94(-0.64%) |
Jun 23, 2021 | 145.19 | 147.61 | 144.83 | 147.25 | 732,874 | +1.65(+1.14%) |
Jun 22, 2021 | 146.35 | 147.31 | 145.55 | 145.59 | 480,492 | -0.65(-0.45%) |
Jun 21, 2021 | 142.89 | 146.42 | 142.89 | 146.25 | 620,454 | +3.80(+2.67%) |
Jun 18, 2021 | 144.65 | 145.50 | 142.39 | 142.45 | 1,520,607 | -1.74(-1.21%) |
Jun 17, 2021 | 142.37 | 144.49 | 141.49 | 144.19 | 1,106,796 | +1.64(+1.15%) |
Jun 16, 2021 | 143.49 | 144.21 | 142.39 | 142.56 | 1,364,639 | -0.40(-0.28%) |
Jun 15, 2021 | 142.98 | 143.31 | 141.85 | 142.96 | 573,780 | +0.03(+0.02%) |
Jun 14, 2021 | 141.79 | 142.96 | 140.98 | 142.92 | 720,636 | +1.33(+0.94%) |
Jun 11, 2021 | 141.00 | 141.76 | 139.82 | 141.59 | 548,798 | +0.26(+0.18%) |
Jun 10, 2021 | 140.61 | 142.04 | 140.20 | 141.33 | 519,485 | +0.52(+0.37%) |
Jun 09, 2021 | 140.97 | 141.67 | 140.43 | 140.81 | 520,260 | +0.05(+0.04%) |
Jun 08, 2021 | 139.25 | 140.95 | 139.03 | 140.76 | 745,172 | +1.71(+1.23%) |
Jun 07, 2021 | 137.38 | 139.73 | 137.03 | 139.04 | 988,024 | +2.14(+1.56%) |
Jun 04, 2021 | 137.34 | 137.63 | 136.00 | 136.90 | 629,194 | +0.35(+0.25%) |
Jun 03, 2021 | 136.90 | 137.00 | 135.64 | 136.56 | 683,121 | -0.20(-0.14%) |
Jun 02, 2021 | 135.61 | 137.03 | 134.65 | 136.75 | 762,737 | +1.77(+1.31%) |
Jun 01, 2021 | 133.07 | 135.00 | 132.31 | 134.99 | 706,617 | +1.95(+1.47%) |
May 28, 2021 | 131.81 | 133.40 | 131.68 | 133.03 | 1,002,949 | +2.23(+1.70%) |
May 27, 2021 | 130.96 | 131.68 | 129.61 | 130.80 | 863,718 | +0.01(+0.01%) |
May 26, 2021 | 130.85 | 132.23 | 130.33 | 130.79 | 627,411 | -0.43(-0.32%) |
May 25, 2021 | 130.43 | 131.85 | 129.35 | 131.22 | 559,870 | +0.76(+0.58%) |
May 24, 2021 | 129.71 | 131.03 | 129.33 | 130.46 | 573,930 | +0.96(+0.74%) |
May 21, 2021 | 129.64 | 130.39 | 128.88 | 129.50 | 635,024 | -0.19(-0.14%) |
May 20, 2021 | 129.01 | 129.75 | 128.85 | 129.68 | 834,025 | +0.99(+0.77%) |
May 19, 2021 | 128.65 | 128.81 | 126.55 | 128.70 | 814,686 | -0.28(-0.22%) |
May 18, 2021 | 128.76 | 130.07 | 128.00 | 128.98 | 571,582 | -0.32(-0.25%) |
May 17, 2021 | 128.95 | 130.02 | 128.40 | 129.30 | 513,038 | +0.87(+0.68%) |
May 14, 2021 | 127.54 | 128.99 | 127.54 | 128.43 | 559,942 | -0.32(-0.25%) |
May 13, 2021 | 126.11 | 129.83 | 125.96 | 128.75 | 535,980 | +2.83(+2.25%) |
May 12, 2021 | 128.91 | 129.35 | 125.80 | 125.92 | 600,675 | -2.93(-2.27%) |
May 11, 2021 | 130.17 | 130.65 | 127.69 | 128.85 | 623,645 | -2.43(-1.85%) |
May 10, 2021 | 131.44 | 132.51 | 130.94 | 131.28 | 594,168 | +0.53(+0.41%) |
May 07, 2021 | 129.02 | 131.00 | 128.79 | 130.75 | 710,473 | +1.49(+1.15%) |
May 06, 2021 | 129.82 | 130.25 | 128.73 | 129.26 | 743,993 | -0.26(-0.20%) |
May 05, 2021 | 129.53 | 131.10 | 127.89 | 129.51 | 864,708 | -2.12(-1.61%) |
May 04, 2021 | 129.59 | 131.75 | 129.59 | 131.64 | 782,124 | +2.33(+1.80%) |
May 03, 2021 | 132.04 | 132.28 | 128.91 | 129.31 | 822,512 | -2.73(-2.06%) |
Apr 30, 2021 | 130.23 | 132.69 | 129.51 | 132.04 | 1,267,571 | +1.66(+1.27%) |
Apr 29, 2021 | 130.69 | 132.35 | 129.33 | 130.38 | 1,418,327 | +0.21(+0.16%) |
Apr 28, 2021 | 131.30 | 131.69 | 129.59 | 130.16 | 608,760 | -0.60(-0.46%) |
Apr 27, 2021 | 130.24 | 131.02 | 129.23 | 130.77 | 515,360 | +0.59(+0.46%) |
Apr 26, 2021 | 131.73 | 132.21 | 129.53 | 130.17 | 701,331 | -0.84(-0.64%) |
Apr 23, 2021 | 130.30 | 131.42 | 129.94 | 131.01 | 627,028 | +0.48(+0.37%) |
Apr 22, 2021 | 130.01 | 131.56 | 129.48 | 130.54 | 650,589 | +0.55(+0.42%) |
Apr 21, 2021 | 130.15 | 131.14 | 129.66 | 129.99 | 552,415 | -0.01(-0.01%) |
Apr 20, 2021 | 128.25 | 131.67 | 128.25 | 129.99 | 1,221,326 | +2.19(+1.71%) |
Apr 19, 2021 | 126.99 | 127.98 | 126.03 | 127.81 | 702,515 | +1.17(+0.93%) |
Apr 16, 2021 | 126.58 | 127.06 | 125.59 | 126.64 | 629,956 | +0.38(+0.30%) |
Apr 15, 2021 | 124.28 | 126.29 | 124.12 | 126.25 | 680,292 | +2.80(+2.27%) |
Apr 14, 2021 | 124.67 | 124.97 | 123.06 | 123.46 | 1,040,640 | -1.88(-1.50%) |
Apr 13, 2021 | 124.01 | 125.86 | 123.71 | 125.34 | 796,968 | +1.67(+1.35%) |
Apr 12, 2021 | 123.33 | 123.73 | 121.93 | 123.67 | 820,614 | +0.79(+0.64%) |
Apr 09, 2021 | 122.49 | 123.34 | 121.95 | 122.88 | 522,636 | +0.71(+0.58%) |
Apr 08, 2021 | 121.88 | 123.46 | 121.88 | 122.17 | 671,505 | -0.02(-0.01%) |
Apr 07, 2021 | 122.01 | 122.61 | 121.14 | 122.19 | 824,997 | +0.39(+0.32%) |
Apr 06, 2021 | 119.88 | 122.06 | 119.12 | 121.80 | 997,864 | +1.91(+1.59%) |
Apr 05, 2021 | 120.21 | 120.36 | 118.09 | 119.89 | 975,814 | -0.39(-0.32%) |