Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 142.13 | 142.29 | 141.56 | 141.67 | 2,403,969 | -0.25(-0.18%) |
Jun 29, 2021 | 143.62 | 143.86 | 141.68 | 141.92 | 2,972,164 | -1.62(-1.13%) |
Jun 28, 2021 | 147.03 | 147.21 | 142.40 | 143.54 | 3,161,493 | -3.43(-2.33%) |
Jun 25, 2021 | 145.70 | 147.17 | 145.27 | 146.97 | 1,795,549 | +1.21(+0.83%) |
Jun 24, 2021 | 146.41 | 146.95 | 145.62 | 145.76 | 1,770,980 | +0.45(+0.31%) |
Jun 23, 2021 | 145.63 | 145.68 | 144.74 | 145.31 | 1,970,729 | -0.62(-0.42%) |
Jun 22, 2021 | 145.63 | 146.26 | 144.51 | 145.93 | 1,700,931 | +0.36(+0.25%) |
Jun 21, 2021 | 144.52 | 146.10 | 143.65 | 145.57 | 2,900,393 | +1.75(+1.22%) |
Jun 18, 2021 | 144.41 | 145.77 | 143.80 | 143.82 | 4,040,308 | -2.05(-1.41%) |
Jun 17, 2021 | 144.98 | 147.29 | 144.69 | 145.87 | 2,616,359 | +1.45(+1.00%) |
Jun 16, 2021 | 146.35 | 146.65 | 143.70 | 144.42 | 1,979,465 | -1.56(-1.07%) |
Jun 15, 2021 | 146.78 | 147.02 | 145.36 | 145.98 | 1,407,958 | -0.52(-0.35%) |
Jun 14, 2021 | 145.83 | 146.52 | 144.42 | 146.50 | 2,071,645 | +0.85(+0.58%) |
Jun 11, 2021 | 145.71 | 147.04 | 145.04 | 145.65 | 3,165,968 | +0.27(+0.19%) |
Jun 10, 2021 | 145.42 | 145.50 | 144.16 | 145.38 | 2,716,366 | +0.25(+0.17%) |
Jun 09, 2021 | 145.04 | 145.89 | 144.09 | 145.13 | 2,185,618 | +0.60(+0.42%) |
Jun 08, 2021 | 143.61 | 145.00 | 142.93 | 144.53 | 2,923,194 | +1.00(+0.70%) |
Jun 07, 2021 | 146.00 | 146.76 | 142.69 | 143.53 | 4,027,405 | -3.33(-2.27%) |
Jun 04, 2021 | 146.92 | 147.85 | 146.20 | 146.86 | 1,879,108 | +0.39(+0.27%) |
Jun 03, 2021 | 148.24 | 148.78 | 146.00 | 146.47 | 3,672,299 | -2.72(-1.82%) |
Jun 02, 2021 | 149.00 | 150.18 | 146.29 | 149.19 | 2,552,848 | +0.76(+0.51%) |
Jun 01, 2021 | 149.77 | 149.90 | 148.17 | 148.43 | 1,792,278 | -0.55(-0.37%) |
May 28, 2021 | 150.25 | 150.54 | 148.50 | 148.98 | 2,506,015 | -0.82(-0.55%) |
May 27, 2021 | 149.01 | 150.36 | 148.51 | 149.80 | 5,675,585 | +0.86(+0.58%) |
May 26, 2021 | 150.67 | 151.04 | 148.55 | 148.94 | 2,483,866 | -1.81(-1.20%) |
May 25, 2021 | 151.36 | 151.36 | 149.52 | 150.75 | 2,562,717 | -0.29(-0.19%) |
May 24, 2021 | 151.57 | 152.09 | 150.55 | 151.04 | 1,677,158 | +0.67(+0.45%) |
May 21, 2021 | 150.01 | 150.90 | 149.82 | 150.37 | 2,449,484 | +0.55(+0.37%) |
May 20, 2021 | 148.16 | 150.12 | 147.74 | 149.82 | 2,468,528 | +2.25(+1.52%) |
May 19, 2021 | 146.95 | 147.61 | 145.56 | 147.57 | 1,888,531 | -0.64(-0.43%) |
May 18, 2021 | 149.30 | 150.10 | 148.16 | 148.21 | 2,162,440 | -0.74(-0.50%) |
May 17, 2021 | 149.04 | 149.84 | 148.29 | 148.95 | 1,671,047 | -1.05(-0.70%) |
May 14, 2021 | 149.65 | 150.97 | 149.41 | 150.00 | 2,315,423 | +1.45(+0.98%) |
May 13, 2021 | 145.56 | 149.44 | 145.04 | 148.55 | 2,848,240 | +3.76(+2.60%) |
May 12, 2021 | 146.99 | 147.82 | 144.47 | 144.79 | 3,178,129 | -3.25(-2.20%) |
May 11, 2021 | 148.00 | 148.80 | 147.10 | 148.04 | 2,580,234 | -1.42(-0.95%) |
May 10, 2021 | 151.60 | 152.33 | 149.42 | 149.46 | 2,568,816 | -2.13(-1.41%) |
May 07, 2021 | 152.11 | 153.40 | 149.78 | 151.59 | 3,095,775 | -0.21(-0.14%) |
May 06, 2021 | 148.55 | 153.13 | 146.29 | 151.80 | 4,422,755 | +3.46(+2.33%) |
May 05, 2021 | 149.83 | 151.60 | 147.94 | 148.34 | 3,023,791 | -2.12(-1.41%) |
May 04, 2021 | 151.03 | 151.71 | 148.72 | 150.46 | 3,219,810 | -1.43(-0.94%) |
May 03, 2021 | 153.72 | 154.27 | 151.82 | 151.89 | 2,675,288 | -1.01(-0.66%) |
Apr 30, 2021 | 154.95 | 155.36 | 151.07 | 152.90 | 2,740,100 | -2.79(-1.79%) |
Apr 29, 2021 | 154.55 | 155.96 | 153.87 | 155.69 | 1,950,470 | +1.26(+0.82%) |
Apr 28, 2021 | 152.94 | 154.79 | 152.79 | 154.43 | 1,720,876 | +1.62(+1.06%) |
Apr 27, 2021 | 154.22 | 154.22 | 151.92 | 152.81 | 2,654,454 | -1.03(-0.67%) |
Apr 26, 2021 | 153.31 | 155.35 | 153.24 | 153.84 | 2,319,188 | +0.83(+0.54%) |
Apr 23, 2021 | 152.27 | 153.97 | 152.22 | 153.01 | 2,308,400 | +0.48(+0.31%) |
Apr 22, 2021 | 151.97 | 153.68 | 151.27 | 152.53 | 2,823,913 | +0.09(+0.06%) |
Apr 21, 2021 | 152.76 | 153.41 | 151.61 | 152.44 | 2,897,919 | +0.66(+0.43%) |
Apr 20, 2021 | 152.36 | 153.44 | 151.75 | 151.78 | 2,858,929 | -0.44(-0.29%) |
Apr 19, 2021 | 152.90 | 153.18 | 151.86 | 152.22 | 1,615,526 | -0.40(-0.26%) |
Apr 16, 2021 | 153.58 | 153.92 | 151.79 | 152.62 | 2,297,000 | -0.14(-0.09%) |
Apr 15, 2021 | 150.98 | 153.10 | 150.41 | 152.76 | 3,045,391 | +2.77(+1.85%) |
Apr 14, 2021 | 149.77 | 150.95 | 148.26 | 149.99 | 1,647,824 | -0.15(-0.10%) |
Apr 13, 2021 | 149.75 | 150.50 | 149.52 | 150.14 | 1,782,608 | +0.07(+0.05%) |
Apr 12, 2021 | 149.35 | 150.34 | 148.91 | 150.07 | 2,112,239 | +0.14(+0.09%) |
Apr 09, 2021 | 148.95 | 149.97 | 148.47 | 149.93 | 2,639,100 | +1.05(+0.71%) |
Apr 08, 2021 | 147.17 | 150.00 | 147.09 | 148.88 | 4,535,489 | +2.00(+1.36%) |
Apr 07, 2021 | 145.59 | 147.32 | 145.59 | 146.88 | 2,676,399 | +1.40(+0.96%) |
Apr 06, 2021 | 145.01 | 146.07 | 144.36 | 145.48 | 2,559,867 | -0.59(-0.40%) |
Apr 05, 2021 | 145.00 | 146.81 | 144.28 | 146.07 | 2,401,517 | +2.02(+1.40%) |