Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 132.81 | 133.43 | 132.64 | 132.90 | 17,062,384 | +0.59(+0.45%) |
Jun 29, 2021 | 131.75 | 132.32 | 131.69 | 132.31 | 12,238,765 | +0.22(+0.17%) |
Jun 28, 2021 | 131.40 | 132.39 | 131.38 | 132.09 | 12,448,088 | +1.34(+1.03%) |
Jun 25, 2021 | 131.90 | 132.03 | 130.16 | 130.75 | 16,903,276 | -1.37(-1.04%) |
Jun 24, 2021 | 132.04 | 132.49 | 131.96 | 132.12 | 9,545,522 | +0.21(+0.16%) |
Jun 23, 2021 | 131.76 | 132.12 | 131.39 | 131.91 | 13,078,288 | -0.34(-0.26%) |
Jun 22, 2021 | 130.89 | 132.28 | 130.85 | 132.25 | 15,782,147 | +0.32(+0.24%) |
Jun 21, 2021 | 132.94 | 133.03 | 131.68 | 131.92 | 18,442,112 | -2.25(-1.67%) |
Jun 18, 2021 | 132.84 | 134.46 | 132.69 | 134.17 | 29,010,146 | +2.48(+1.88%) |
Jun 17, 2021 | 130.61 | 133.43 | 130.41 | 131.69 | 38,260,324 | +1.94(+1.50%) |
Jun 16, 2021 | 130.18 | 130.43 | 129.09 | 129.75 | 21,371,406 | -0.11(-0.09%) |
Jun 15, 2021 | 129.63 | 129.90 | 129.34 | 129.86 | 19,775,984 | -0.16(-0.12%) |
Jun 14, 2021 | 130.83 | 130.83 | 129.83 | 130.02 | 10,208,816 | -1.00(-0.77%) |
Jun 11, 2021 | 131.01 | 131.10 | 130.59 | 131.02 | 9,391,653 | -0.21(-0.16%) |
Jun 10, 2021 | 129.66 | 131.25 | 129.52 | 131.23 | 21,395,480 | +0.78(+0.60%) |
Jun 09, 2021 | 130.51 | 130.88 | 130.05 | 130.45 | 14,342,325 | +1.14(+0.88%) |
Jun 08, 2021 | 129.49 | 129.50 | 129.09 | 129.31 | 12,198,504 | +0.90(+0.70%) |
Jun 07, 2021 | 128.52 | 128.62 | 128.27 | 128.41 | 8,471,815 | -0.40(-0.31%) |
Jun 04, 2021 | 127.53 | 128.80 | 127.53 | 128.80 | 17,132,720 | +1.74(+1.37%) |
Jun 03, 2021 | 127.52 | 127.52 | 126.91 | 127.06 | 11,941,240 | -0.48(-0.38%) |
Jun 02, 2021 | 127.56 | 127.78 | 127.35 | 127.54 | 7,980,921 | +0.30(+0.23%) |
Jun 01, 2021 | 126.89 | 127.29 | 126.36 | 127.25 | 12,882,505 | -0.03(-0.02%) |
May 28, 2021 | 127.40 | 128.07 | 127.18 | 127.28 | 11,157,874 | -0.20(-0.16%) |
May 27, 2021 | 127.33 | 127.50 | 126.86 | 127.47 | 11,735,592 | -0.52(-0.41%) |
May 26, 2021 | 128.33 | 128.63 | 127.68 | 127.99 | 10,650,584 | -0.22(-0.17%) |
May 25, 2021 | 127.45 | 128.25 | 127.44 | 128.21 | 13,429,678 | +1.18(+0.93%) |
May 24, 2021 | 126.86 | 127.40 | 126.77 | 127.04 | 7,471,213 | +0.47(+0.37%) |
May 21, 2021 | 126.56 | 126.59 | 126.01 | 126.57 | 11,063,816 | +0.40(+0.32%) |
May 20, 2021 | 125.73 | 126.40 | 125.65 | 126.16 | 14,477,982 | +1.03(+0.82%) |
May 19, 2021 | 125.56 | 126.23 | 124.68 | 125.13 | 15,550,273 | -0.30(-0.24%) |
May 18, 2021 | 125.40 | 125.56 | 125.10 | 125.44 | 12,425,124 | -0.32(-0.26%) |
May 17, 2021 | 125.80 | 126.11 | 125.55 | 125.76 | 6,649,860 | -0.27(-0.21%) |
May 14, 2021 | 125.52 | 126.03 | 125.23 | 126.03 | 19,107,692 | +1.17(+0.94%) |
May 13, 2021 | 124.97 | 125.37 | 124.69 | 124.86 | 14,221,172 | +0.19(+0.15%) |
May 12, 2021 | 125.65 | 125.77 | 124.44 | 124.66 | 22,688,660 | -1.32(-1.05%) |
May 11, 2021 | 126.16 | 126.39 | 125.74 | 125.99 | 16,488,204 | -0.75(-0.59%) |
May 10, 2021 | 127.74 | 128.02 | 126.59 | 126.73 | 16,473,965 | -1.27(-0.99%) |
May 07, 2021 | 128.80 | 129.26 | 127.71 | 128.00 | 19,956,278 | -0.63(-0.49%) |
May 06, 2021 | 128.02 | 128.88 | 127.97 | 128.64 | 23,829,630 | +0.21(+0.16%) |
May 05, 2021 | 127.82 | 128.57 | 127.72 | 128.43 | 12,104,183 | +0.21(+0.17%) |
May 04, 2021 | 128.24 | 128.86 | 127.93 | 128.21 | 20,275,094 | +0.86(+0.68%) |
May 03, 2021 | 127.51 | 128.39 | 127.13 | 127.35 | 17,890,038 | +0.08(+0.06%) |
Apr 30, 2021 | 127.15 | 127.36 | 126.67 | 127.27 | 17,093,874 | +0.29(+0.23%) |
Apr 29, 2021 | 126.18 | 127.02 | 125.89 | 126.98 | 18,712,452 | -0.38(-0.30%) |
Apr 28, 2021 | 127.28 | 127.50 | 126.65 | 127.36 | 16,626,898 | +0.08(+0.06%) |
Apr 27, 2021 | 128.15 | 128.36 | 127.16 | 127.27 | 15,399,282 | -1.12(-0.87%) |
Apr 26, 2021 | 128.66 | 128.99 | 128.38 | 128.39 | 9,916,394 | -0.18(-0.14%) |
Apr 23, 2021 | 128.87 | 128.95 | 128.05 | 128.58 | 13,400,984 | -0.30(-0.24%) |
Apr 22, 2021 | 128.52 | 128.88 | 127.79 | 128.88 | 15,420,987 | +0.56(+0.44%) |
Apr 21, 2021 | 128.10 | 128.44 | 127.67 | 128.32 | 12,965,209 | +0.26(+0.20%) |
Apr 20, 2021 | 127.10 | 128.30 | 127.08 | 128.06 | 12,500,988 | +0.59(+0.46%) |
Apr 19, 2021 | 127.36 | 127.89 | 127.19 | 127.47 | 15,127,181 | -0.37(-0.29%) |
Apr 16, 2021 | 127.69 | 128.27 | 127.54 | 127.84 | 16,599,434 | -1.00(-0.78%) |
Apr 15, 2021 | 128.05 | 129.42 | 128.03 | 128.84 | 26,017,238 | +2.12(+1.67%) |
Apr 14, 2021 | 126.71 | 126.91 | 126.29 | 126.72 | 7,944,473 | -0.40(-0.32%) |
Apr 13, 2021 | 126.04 | 127.15 | 125.95 | 127.13 | 14,414,555 | +0.95(+0.75%) |
Apr 12, 2021 | 126.19 | 126.25 | 125.86 | 126.18 | 8,342,759 | -0.05(-0.04%) |
Apr 09, 2021 | 126.23 | 126.86 | 125.85 | 126.23 | 9,496,549 | -0.46(-0.36%) |
Apr 08, 2021 | 126.12 | 126.75 | 126.10 | 126.69 | 8,545,686 | +1.04(+0.83%) |
Apr 07, 2021 | 126.18 | 126.78 | 125.66 | 125.66 | 12,039,946 | -0.88(-0.70%) |
Apr 06, 2021 | 125.91 | 126.67 | 125.78 | 126.54 | 10,107,757 | +0.85(+0.68%) |
Apr 05, 2021 | 125.35 | 125.74 | 124.79 | 125.68 | 8,978,204 | -0.55(-0.44%) |