Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 148.69 | 149.99 | 147.53 | 147.90 | 1,115,978 | -0.73(-0.49%) |
Jun 29, 2021 | 149.82 | 150.39 | 148.24 | 148.63 | 614,473 | -0.87(-0.58%) |
Jun 28, 2021 | 150.09 | 150.10 | 148.37 | 149.50 | 615,979 | -0.72(-0.48%) |
Jun 25, 2021 | 148.06 | 153.52 | 147.41 | 150.22 | 2,649,815 | +2.40(+1.62%) |
Jun 24, 2021 | 148.83 | 149.29 | 147.27 | 147.82 | 811,559 | -0.95(-0.64%) |
Jun 23, 2021 | 146.69 | 149.14 | 146.32 | 148.77 | 725,385 | +1.67(+1.14%) |
Jun 22, 2021 | 147.87 | 148.83 | 147.05 | 147.10 | 475,582 | -0.66(-0.45%) |
Jun 21, 2021 | 144.36 | 147.93 | 144.36 | 147.76 | 614,113 | +3.84(+2.67%) |
Jun 18, 2021 | 146.14 | 147.00 | 143.86 | 143.92 | 1,505,069 | -1.76(-1.21%) |
Jun 17, 2021 | 143.84 | 145.98 | 142.95 | 145.68 | 1,095,485 | +1.65(+1.15%) |
Jun 16, 2021 | 144.97 | 145.70 | 143.86 | 144.03 | 1,350,694 | -0.41(-0.28%) |
Jun 15, 2021 | 144.45 | 144.79 | 143.31 | 144.43 | 567,916 | +0.04(+0.02%) |
Jun 14, 2021 | 143.25 | 144.43 | 142.44 | 144.40 | 713,272 | +1.34(+0.94%) |
Jun 11, 2021 | 142.46 | 143.22 | 141.27 | 143.05 | 543,190 | +0.26(+0.18%) |
Jun 10, 2021 | 142.06 | 143.51 | 141.65 | 142.79 | 514,177 | +0.53(+0.37%) |
Jun 09, 2021 | 142.43 | 143.13 | 141.88 | 142.26 | 514,943 | +0.05(+0.04%) |
Jun 08, 2021 | 140.69 | 142.41 | 140.47 | 142.21 | 737,557 | +1.73(+1.23%) |
Jun 07, 2021 | 138.80 | 141.17 | 138.44 | 140.48 | 977,927 | +2.16(+1.56%) |
Jun 04, 2021 | 138.76 | 139.05 | 137.40 | 138.32 | 622,764 | +0.35(+0.25%) |
Jun 03, 2021 | 138.32 | 138.41 | 137.04 | 137.97 | 676,140 | -0.20(-0.14%) |
Jun 02, 2021 | 137.01 | 138.44 | 136.04 | 138.16 | 754,943 | +1.79(+1.31%) |
Jun 01, 2021 | 134.44 | 136.40 | 133.68 | 136.38 | 699,397 | +1.97(+1.47%) |
May 28, 2021 | 133.17 | 134.78 | 133.04 | 134.40 | 992,700 | +2.25(+1.70%) |
May 27, 2021 | 132.31 | 133.04 | 130.95 | 132.15 | 854,892 | +0.01(+0.01%) |
May 26, 2021 | 132.21 | 133.60 | 131.68 | 132.14 | 621,000 | -0.43(-0.32%) |
May 25, 2021 | 131.78 | 133.21 | 130.69 | 132.57 | 554,149 | +0.77(+0.58%) |
May 24, 2021 | 131.05 | 132.39 | 130.66 | 131.80 | 568,065 | +0.97(+0.74%) |
May 21, 2021 | 130.98 | 131.74 | 130.22 | 130.83 | 628,535 | -0.19(-0.14%) |
May 20, 2021 | 130.34 | 131.09 | 130.18 | 131.02 | 825,503 | +1.00(+0.77%) |
May 19, 2021 | 129.98 | 130.14 | 127.86 | 130.03 | 806,361 | -0.29(-0.22%) |
May 18, 2021 | 130.09 | 131.42 | 129.33 | 130.31 | 565,741 | -0.32(-0.25%) |
May 17, 2021 | 130.28 | 131.36 | 129.73 | 130.64 | 507,795 | +0.88(+0.68%) |
May 14, 2021 | 128.86 | 130.32 | 128.86 | 129.76 | 554,220 | -0.32(-0.25%) |
May 13, 2021 | 127.42 | 131.18 | 127.26 | 130.08 | 530,502 | +2.86(+2.25%) |
May 12, 2021 | 130.24 | 130.69 | 127.10 | 127.22 | 594,536 | -2.96(-2.27%) |
May 11, 2021 | 131.52 | 132.00 | 129.00 | 130.18 | 617,272 | -2.46(-1.85%) |
May 10, 2021 | 132.80 | 133.88 | 132.30 | 132.64 | 588,096 | +0.54(+0.41%) |
May 07, 2021 | 130.35 | 132.35 | 130.12 | 132.10 | 703,213 | +1.51(+1.15%) |
May 06, 2021 | 131.16 | 131.60 | 130.06 | 130.59 | 736,390 | -0.26(-0.20%) |
May 05, 2021 | 130.87 | 132.46 | 129.21 | 130.85 | 855,872 | -2.14(-1.61%) |
May 04, 2021 | 130.92 | 133.11 | 130.92 | 133.00 | 774,132 | +2.35(+1.80%) |
May 03, 2021 | 133.41 | 133.64 | 130.24 | 130.65 | 814,107 | -2.75(-2.07%) |
Apr 30, 2021 | 131.58 | 134.06 | 130.85 | 133.40 | 1,254,617 | +1.68(+1.27%) |
Apr 29, 2021 | 132.04 | 133.71 | 130.66 | 131.72 | 1,403,833 | +0.22(+0.16%) |
Apr 28, 2021 | 132.66 | 133.05 | 130.92 | 131.51 | 602,539 | -0.61(-0.46%) |
Apr 27, 2021 | 131.59 | 132.38 | 130.56 | 132.12 | 510,094 | +0.60(+0.46%) |
Apr 26, 2021 | 133.09 | 133.58 | 130.87 | 131.52 | 694,165 | -0.85(-0.64%) |
Apr 23, 2021 | 131.64 | 132.78 | 131.29 | 132.37 | 620,621 | +0.48(+0.37%) |
Apr 22, 2021 | 131.35 | 132.91 | 130.82 | 131.88 | 643,941 | +0.56(+0.42%) |
Apr 21, 2021 | 131.50 | 132.49 | 131.00 | 131.33 | 546,770 | -0.01(-0.01%) |
Apr 20, 2021 | 129.57 | 133.03 | 129.57 | 131.34 | 1,208,845 | +2.21(+1.71%) |
Apr 19, 2021 | 128.30 | 129.30 | 127.33 | 129.13 | 695,336 | +1.18(+0.93%) |
Apr 16, 2021 | 127.89 | 128.37 | 126.89 | 127.94 | 623,519 | +0.39(+0.30%) |
Apr 15, 2021 | 125.56 | 127.59 | 125.41 | 127.56 | 673,340 | +2.83(+2.27%) |
Apr 14, 2021 | 125.96 | 126.26 | 124.33 | 124.73 | 1,030,006 | -1.90(-1.50%) |
Apr 13, 2021 | 125.29 | 127.16 | 124.98 | 126.64 | 788,824 | +1.69(+1.35%) |
Apr 12, 2021 | 124.60 | 125.01 | 123.19 | 124.95 | 812,229 | +0.80(+0.64%) |
Apr 09, 2021 | 123.75 | 124.62 | 123.21 | 124.15 | 517,295 | +0.72(+0.58%) |
Apr 08, 2021 | 123.14 | 124.74 | 123.14 | 123.43 | 664,643 | -0.02(-0.01%) |
Apr 07, 2021 | 123.27 | 123.87 | 122.39 | 123.45 | 816,567 | +0.39(+0.32%) |
Apr 06, 2021 | 121.12 | 123.31 | 120.35 | 123.06 | 987,667 | +1.93(+1.59%) |
Apr 05, 2021 | 121.45 | 121.60 | 119.31 | 121.13 | 965,842 | -0.39(-0.33%) |