Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 152.62 | 153.16 | 151.37 | 152.32 | 10,425,511 | -1.44(-0.94%) |
Jun 29, 2021 | 151.11 | 154.21 | 150.76 | 153.76 | 10,420,973 | +3.54(+2.36%) |
Jun 28, 2021 | 151.76 | 151.89 | 149.38 | 150.22 | 13,318,323 | -1.96(-1.29%) |
Jun 25, 2021 | 150.27 | 152.42 | 148.37 | 152.18 | 46,944,200 | +20.46(+15.53%) |
Jun 24, 2021 | 132.02 | 132.92 | 131.03 | 131.72 | 11,162,113 | +0.49(+0.38%) |
Jun 23, 2021 | 130.95 | 131.82 | 130.36 | 131.23 | 4,629,514 | +0.61(+0.47%) |
Jun 22, 2021 | 128.99 | 130.83 | 128.30 | 130.62 | 6,128,852 | +2.37(+1.84%) |
Jun 21, 2021 | 127.43 | 128.93 | 126.89 | 128.25 | 6,377,307 | +1.65(+1.30%) |
Jun 18, 2021 | 124.90 | 127.22 | 124.90 | 126.61 | 9,924,358 | -0.50(-0.40%) |
Jun 17, 2021 | 127.61 | 128.06 | 126.07 | 127.11 | 8,689,688 | -1.46(-1.13%) |
Jun 16, 2021 | 128.47 | 129.33 | 127.78 | 128.57 | 8,027,561 | +0.11(+0.08%) |
Jun 15, 2021 | 129.69 | 129.90 | 128.01 | 128.46 | 5,241,410 | -1.06(-0.81%) |
Jun 14, 2021 | 129.85 | 130.20 | 128.30 | 129.52 | 5,824,981 | -0.57(-0.44%) |
Jun 11, 2021 | 129.66 | 130.14 | 128.70 | 130.09 | 5,491,598 | +0.95(+0.73%) |
Jun 10, 2021 | 129.66 | 130.71 | 128.36 | 129.14 | 6,677,360 | -0.85(-0.65%) |
Jun 09, 2021 | 131.75 | 133.01 | 129.60 | 129.99 | 6,540,001 | -1.49(-1.13%) |
Jun 08, 2021 | 132.80 | 132.83 | 130.55 | 131.48 | 4,984,745 | -0.59(-0.45%) |
Jun 07, 2021 | 132.12 | 133.31 | 131.57 | 132.07 | 3,818,660 | +0.21(+0.16%) |
Jun 04, 2021 | 132.61 | 133.05 | 130.42 | 131.86 | 5,291,324 | -0.42(-0.32%) |
Jun 03, 2021 | 131.33 | 132.80 | 130.65 | 132.29 | 5,098,991 | +0.00(+0.00%) |
Jun 02, 2021 | 132.70 | 133.59 | 131.66 | 132.29 | 5,300,526 | -0.34(-0.25%) |
Jun 01, 2021 | 135.92 | 136.11 | 132.33 | 132.62 | 5,656,745 | -1.92(-1.43%) |
May 28, 2021 | 134.33 | 135.43 | 134.18 | 134.54 | 4,213,762 | +0.17(+0.13%) |
May 27, 2021 | 135.35 | 136.09 | 134.29 | 134.37 | 13,098,137 | -0.32(-0.24%) |
May 26, 2021 | 133.03 | 135.71 | 132.84 | 134.70 | 6,891,487 | +2.53(+1.91%) |
May 25, 2021 | 132.78 | 133.00 | 131.71 | 132.17 | 4,964,996 | +0.26(+0.19%) |
May 24, 2021 | 130.97 | 132.20 | 130.68 | 131.91 | 4,383,456 | +1.38(+1.06%) |
May 21, 2021 | 131.69 | 132.02 | 130.29 | 130.53 | 6,077,109 | -0.60(-0.46%) |
May 20, 2021 | 131.64 | 132.06 | 130.07 | 131.13 | 5,014,851 | +0.30(+0.23%) |
May 19, 2021 | 131.34 | 131.82 | 129.85 | 130.83 | 5,672,039 | -2.56(-1.92%) |
May 18, 2021 | 134.25 | 135.27 | 133.28 | 133.39 | 5,763,647 | -0.84(-0.62%) |
May 17, 2021 | 134.15 | 134.87 | 133.33 | 134.22 | 3,998,261 | +0.47(+0.35%) |
May 14, 2021 | 132.19 | 134.49 | 131.90 | 133.75 | 4,439,041 | +2.28(+1.74%) |
May 13, 2021 | 131.56 | 132.87 | 130.37 | 131.47 | 6,386,841 | +0.22(+0.17%) |
May 12, 2021 | 133.25 | 134.63 | 131.23 | 131.25 | 5,960,264 | -3.67(-2.72%) |
May 11, 2021 | 136.16 | 136.16 | 132.85 | 134.92 | 8,243,869 | +0.71(+0.53%) |
May 10, 2021 | 135.79 | 136.68 | 134.19 | 134.22 | 5,761,335 | -1.39(-1.02%) |
May 07, 2021 | 132.84 | 137.13 | 132.56 | 135.60 | 10,738,717 | +4.25(+3.24%) |
May 06, 2021 | 130.48 | 131.70 | 129.83 | 131.35 | 5,285,243 | +1.26(+0.97%) |
May 05, 2021 | 130.73 | 132.06 | 129.96 | 130.09 | 6,340,124 | +0.65(+0.50%) |
May 04, 2021 | 130.11 | 130.47 | 128.39 | 129.44 | 6,229,019 | -1.46(-1.11%) |
May 03, 2021 | 131.23 | 132.30 | 130.47 | 130.90 | 5,134,827 | +0.40(+0.31%) |
Apr 30, 2021 | 130.32 | 131.74 | 129.94 | 130.50 | 5,735,670 | -0.63(-0.48%) |
Apr 29, 2021 | 129.66 | 131.97 | 129.13 | 131.13 | 6,719,654 | +2.51(+1.95%) |
Apr 28, 2021 | 130.14 | 130.21 | 128.26 | 128.62 | 8,328,998 | -1.38(-1.06%) |
Apr 27, 2021 | 129.89 | 130.66 | 129.31 | 129.99 | 5,937,533 | +0.50(+0.39%) |
Apr 26, 2021 | 128.40 | 129.59 | 127.25 | 129.49 | 8,351,412 | +1.39(+1.08%) |
Apr 23, 2021 | 126.86 | 128.56 | 126.40 | 128.10 | 7,611,415 | +0.99(+0.78%) |
Apr 22, 2021 | 127.81 | 128.28 | 125.93 | 127.11 | 6,547,094 | -0.71(-0.55%) |
Apr 21, 2021 | 125.55 | 128.24 | 125.33 | 127.82 | 7,225,692 | +2.75(+2.19%) |
Apr 20, 2021 | 127.10 | 127.82 | 123.69 | 125.07 | 13,483,406 | -5.37(-4.12%) |
Apr 19, 2021 | 132.15 | 132.23 | 130.03 | 130.45 | 5,704,041 | -1.71(-1.30%) |
Apr 16, 2021 | 132.55 | 132.61 | 131.59 | 132.16 | 6,963,944 | +0.63(+0.48%) |
Apr 15, 2021 | 130.87 | 131.92 | 130.56 | 131.53 | 6,387,112 | +1.39(+1.07%) |
Apr 14, 2021 | 131.40 | 132.03 | 129.71 | 130.14 | 7,472,660 | -1.26(-0.96%) |
Apr 13, 2021 | 133.43 | 133.81 | 131.26 | 131.40 | 8,906,955 | -3.05(-2.27%) |
Apr 12, 2021 | 132.59 | 134.71 | 132.07 | 134.45 | 5,729,619 | +1.17(+0.88%) |
Apr 09, 2021 | 131.79 | 133.33 | 131.36 | 133.28 | 6,155,292 | +1.74(+1.32%) |
Apr 08, 2021 | 135.08 | 135.11 | 131.26 | 131.54 | 8,889,950 | -2.81(-2.09%) |
Apr 07, 2021 | 134.80 | 136.03 | 134.18 | 134.35 | 6,753,128 | -0.61(-0.45%) |
Apr 06, 2021 | 133.27 | 135.50 | 132.77 | 134.96 | 4,745,565 | +2.01(+1.51%) |
Apr 05, 2021 | 130.97 | 133.51 | 130.97 | 132.96 | 5,598,386 | +2.55(+1.95%) |