Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 171.00 | 171.68 | 165.66 | 166.29 | 2,389,685 | -5.07(-2.96%) |
Jun 29, 2021 | 171.21 | 174.32 | 168.94 | 171.36 | 2,344,645 | +0.94(+0.55%) |
Jun 28, 2021 | 167.57 | 172.36 | 167.06 | 170.42 | 2,982,730 | +5.32(+3.22%) |
Jun 25, 2021 | 165.50 | 167.96 | 162.56 | 165.10 | 5,609,520 | +1.83(+1.12%) |
Jun 24, 2021 | 161.67 | 165.91 | 160.73 | 163.27 | 2,732,393 | +2.77(+1.73%) |
Jun 23, 2021 | 158.00 | 161.93 | 157.07 | 160.50 | 2,559,474 | +2.87(+1.82%) |
Jun 22, 2021 | 155.39 | 158.25 | 153.76 | 157.63 | 2,170,664 | +2.24(+1.44%) |
Jun 21, 2021 | 154.50 | 157.47 | 150.53 | 155.39 | 1,664,538 | -0.92(-0.59%) |
Jun 18, 2021 | 156.79 | 158.87 | 155.06 | 156.31 | 3,033,551 | +0.51(+0.33%) |
Jun 17, 2021 | 150.65 | 157.70 | 149.24 | 155.80 | 2,673,265 | +4.07(+2.68%) |
Jun 16, 2021 | 151.42 | 152.50 | 147.24 | 151.73 | 2,917,004 | -0.70(-0.46%) |
Jun 15, 2021 | 157.15 | 157.99 | 151.82 | 152.43 | 1,985,825 | -5.05(-3.21%) |
Jun 14, 2021 | 156.29 | 159.10 | 155.16 | 157.48 | 2,347,341 | +2.66(+1.72%) |
Jun 11, 2021 | 155.74 | 155.89 | 152.38 | 154.82 | 1,684,809 | +0.53(+0.34%) |
Jun 10, 2021 | 150.07 | 155.54 | 148.88 | 154.29 | 2,354,884 | +3.86(+2.57%) |
Jun 09, 2021 | 153.55 | 155.74 | 149.91 | 150.43 | 2,544,481 | -2.50(-1.63%) |
Jun 08, 2021 | 154.66 | 156.86 | 149.28 | 152.93 | 2,166,289 | +0.98(+0.64%) |
Jun 07, 2021 | 147.78 | 153.16 | 146.47 | 151.95 | 2,341,064 | +5.38(+3.67%) |
Jun 04, 2021 | 147.18 | 149.68 | 145.14 | 146.57 | 2,260,876 | -0.02(-0.01%) |
Jun 03, 2021 | 151.49 | 152.51 | 146.01 | 146.59 | 2,830,536 | -6.15(-4.03%) |
Jun 02, 2021 | 151.30 | 154.44 | 151.06 | 152.74 | 1,902,181 | +0.38(+0.25%) |
Jun 01, 2021 | 153.87 | 156.27 | 150.44 | 152.36 | 2,721,032 | +1.78(+1.18%) |
May 28, 2021 | 150.87 | 156.71 | 150.24 | 150.58 | 3,100,829 | +1.58(+1.06%) |
May 27, 2021 | 148.32 | 149.41 | 144.10 | 149.00 | 3,823,948 | +0.68(+0.46%) |
May 26, 2021 | 145.65 | 150.28 | 145.28 | 148.32 | 2,760,312 | +3.86(+2.67%) |
May 25, 2021 | 144.21 | 147.52 | 143.85 | 144.46 | 2,913,783 | +2.13(+1.50%) |
May 24, 2021 | 141.88 | 145.20 | 140.83 | 142.33 | 1,998,576 | +1.81(+1.29%) |
May 21, 2021 | 143.19 | 145.00 | 140.40 | 140.52 | 2,363,028 | -0.77(-0.54%) |
May 20, 2021 | 137.50 | 142.80 | 136.66 | 141.29 | 2,368,407 | +4.38(+3.20%) |
May 19, 2021 | 135.43 | 138.94 | 134.17 | 136.91 | 2,500,662 | -2.48(-1.78%) |
May 18, 2021 | 138.00 | 143.82 | 135.20 | 139.39 | 3,008,610 | +2.03(+1.48%) |
May 17, 2021 | 138.41 | 140.39 | 134.74 | 137.36 | 2,920,869 | -2.32(-1.66%) |
May 14, 2021 | 134.59 | 141.81 | 134.59 | 139.68 | 3,391,532 | +6.97(+5.25%) |
May 13, 2021 | 140.15 | 142.39 | 129.74 | 132.71 | 5,358,520 | -7.37(-5.26%) |
May 12, 2021 | 142.01 | 145.96 | 138.44 | 140.08 | 3,423,911 | -5.71(-3.92%) |
May 11, 2021 | 133.74 | 148.51 | 133.17 | 145.79 | 6,349,129 | +4.74(+3.36%) |
May 10, 2021 | 150.27 | 150.27 | 140.10 | 141.05 | 5,678,828 | -9.99(-6.61%) |
May 07, 2021 | 152.82 | 157.16 | 149.21 | 151.04 | 4,511,678 | -0.86(-0.57%) |
May 06, 2021 | 155.79 | 156.53 | 148.50 | 151.90 | 5,172,034 | -5.09(-3.24%) |
May 05, 2021 | 159.40 | 161.17 | 156.08 | 156.99 | 3,968,925 | -1.38(-0.87%) |
May 04, 2021 | 160.50 | 160.64 | 153.29 | 158.37 | 6,134,312 | -4.84(-2.97%) |
May 03, 2021 | 172.39 | 172.39 | 162.27 | 163.21 | 4,677,302 | -9.14(-5.30%) |
Apr 30, 2021 | 169.24 | 174.57 | 167.87 | 172.35 | 4,087,200 | +1.49(+0.87%) |
Apr 29, 2021 | 174.71 | 178.68 | 167.81 | 170.86 | 12,145,508 | -15.45(-8.29%) |
Apr 28, 2021 | 186.33 | 189.65 | 185.40 | 186.31 | 2,942,264 | -3.64(-1.92%) |
Apr 27, 2021 | 190.79 | 192.11 | 188.00 | 189.95 | 2,170,334 | -0.11(-0.06%) |
Apr 26, 2021 | 184.01 | 190.34 | 180.53 | 190.06 | 2,920,491 | +7.61(+4.17%) |
Apr 23, 2021 | 182.39 | 183.97 | 180.66 | 182.45 | 1,813,000 | +1.03(+0.57%) |
Apr 22, 2021 | 185.00 | 187.12 | 179.22 | 181.42 | 1,904,164 | -1.41(-0.77%) |
Apr 21, 2021 | 179.80 | 183.53 | 177.11 | 182.83 | 1,390,296 | +1.92(+1.06%) |
Apr 20, 2021 | 183.04 | 185.16 | 177.23 | 180.91 | 1,806,677 | -3.18(-1.73%) |
Apr 19, 2021 | 188.11 | 190.90 | 180.72 | 184.09 | 2,725,078 | -6.01(-3.16%) |
Apr 16, 2021 | 193.00 | 193.51 | 187.88 | 190.10 | 1,574,000 | -2.28(-1.19%) |
Apr 15, 2021 | 192.71 | 194.99 | 189.66 | 192.38 | 2,393,196 | +4.27(+2.27%) |
Apr 14, 2021 | 190.00 | 193.09 | 186.12 | 188.11 | 3,177,639 | -1.14(-0.60%) |
Apr 13, 2021 | 184.50 | 192.96 | 184.43 | 189.25 | 3,785,438 | +7.24(+3.98%) |
Apr 12, 2021 | 181.33 | 183.75 | 176.26 | 182.01 | 1,967,297 | +0.75(+0.41%) |
Apr 09, 2021 | 182.31 | 183.70 | 178.45 | 181.26 | 1,875,700 | -1.05(-0.58%) |
Apr 08, 2021 | 181.94 | 186.94 | 180.35 | 182.31 | 2,287,408 | +4.31(+2.42%) |
Apr 07, 2021 | 182.50 | 183.66 | 177.60 | 178.00 | 2,104,196 | -3.86(-2.12%) |
Apr 06, 2021 | 182.28 | 184.35 | 179.67 | 181.86 | 2,300,464 | +0.61(+0.34%) |
Apr 05, 2021 | 187.06 | 187.52 | 179.10 | 181.25 | 2,012,020 | -1.54(-0.84%) |