Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 199.63 | 201.26 | 198.28 | 199.67 | 32,695,978 | -0.24(-0.12%) |
Jun 29, 2021 | 198.47 | 200.63 | 196.22 | 199.91 | 36,778,780 | +0.42(+0.21%) |
Jun 28, 2021 | 193.27 | 200.43 | 192.84 | 199.49 | 49,598,088 | +9.52(+5.01%) |
Jun 25, 2021 | 192.46 | 193.11 | 188.60 | 189.97 | 27,886,544 | -1.74(-0.91%) |
Jun 24, 2021 | 191.93 | 193.85 | 190.54 | 191.71 | 32,130,642 | +1.48(+0.78%) |
Jun 23, 2021 | 189.74 | 191.16 | 188.74 | 190.23 | 33,247,190 | +1.70(+0.90%) |
Jun 22, 2021 | 184.38 | 189.30 | 183.53 | 188.53 | 58,082,920 | +4.59(+2.49%) |
Jun 21, 2021 | 184.02 | 185.03 | 177.91 | 183.94 | 67,323,824 | -2.11(-1.14%) |
Jun 18, 2021 | 187.50 | 193.40 | 185.51 | 186.05 | 97,060,240 | -0.18(-0.10%) |
Jun 17, 2021 | 177.43 | 188.01 | 177.24 | 186.24 | 80,908,720 | +8.46(+4.76%) |
Jun 16, 2021 | 177.59 | 179.22 | 175.53 | 177.78 | 30,736,176 | +0.22(+0.12%) |
Jun 15, 2021 | 178.83 | 179.84 | 176.96 | 177.57 | 24,322,118 | -2.30(-1.28%) |
Jun 14, 2021 | 178.74 | 180.07 | 176.31 | 179.87 | 32,188,024 | +1.93(+1.09%) |
Jun 11, 2021 | 174.48 | 179.07 | 174.12 | 177.93 | 41,705,468 | +4.00(+2.30%) |
Jun 10, 2021 | 173.19 | 174.61 | 171.45 | 173.94 | 28,819,098 | +0.67(+0.38%) |
Jun 09, 2021 | 174.84 | 175.44 | 172.25 | 173.27 | 38,221,796 | -0.95(-0.54%) |
Jun 08, 2021 | 174.92 | 175.86 | 172.16 | 174.22 | 32,418,902 | -1.62(-0.92%) |
Jun 07, 2021 | 175.36 | 177.76 | 171.58 | 175.83 | 57,744,292 | +0.41(+0.23%) |
Jun 04, 2021 | 170.78 | 176.25 | 170.61 | 175.43 | 61,837,856 | +6.07(+3.59%) |
Jun 03, 2021 | 166.67 | 172.24 | 165.50 | 169.35 | 58,089,172 | +1.91(+1.14%) |
Jun 02, 2021 | 162.19 | 168.85 | 162.03 | 167.44 | 59,492,912 | +5.13(+3.16%) |
Jun 01, 2021 | 162.37 | 163.55 | 158.71 | 162.32 | 47,324,796 | +0.20(+0.12%) |
May 28, 2021 | 154.70 | 162.45 | 154.70 | 162.12 | 64,645,080 | +7.55(+4.88%) |
May 27, 2021 | 156.68 | 157.18 | 154.29 | 154.57 | 58,214,452 | -2.12(-1.35%) |
May 26, 2021 | 157.03 | 157.62 | 155.55 | 156.68 | 36,942,720 | +0.52(+0.33%) |
May 25, 2021 | 157.34 | 157.87 | 154.51 | 156.16 | 43,561,344 | +0.36(+0.23%) |
May 24, 2021 | 151.82 | 157.13 | 151.45 | 155.81 | 55,510,792 | +6.19(+4.14%) |
May 21, 2021 | 151.33 | 151.91 | 148.39 | 149.62 | 67,440,112 | +3.78(+2.60%) |
May 20, 2021 | 142.74 | 146.54 | 142.42 | 145.83 | 32,191,214 | +5.46(+3.89%) |
May 19, 2021 | 135.39 | 140.51 | 135.16 | 140.37 | 34,448,632 | +0.50(+0.36%) |
May 18, 2021 | 142.38 | 143.75 | 139.76 | 139.87 | 18,625,790 | -1.50(-1.06%) |
May 17, 2021 | 141.28 | 141.41 | 138.25 | 141.37 | 21,728,526 | -0.77(-0.54%) |
May 14, 2021 | 138.62 | 142.99 | 137.21 | 142.14 | 25,915,834 | +5.77(+4.23%) |
May 13, 2021 | 140.05 | 140.52 | 134.32 | 136.38 | 28,616,270 | -0.93(-0.68%) |
May 12, 2021 | 139.81 | 142.31 | 136.82 | 137.31 | 30,374,970 | -5.47(-3.83%) |
May 11, 2021 | 137.97 | 143.26 | 137.22 | 142.77 | 28,611,448 | +0.41(+0.28%) |
May 10, 2021 | 147.57 | 147.76 | 142.22 | 142.37 | 26,925,602 | -5.45(-3.69%) |
May 07, 2021 | 147.78 | 149.41 | 146.42 | 147.82 | 22,981,712 | +2.89(+1.99%) |
May 06, 2021 | 144.66 | 145.42 | 141.89 | 144.94 | 19,354,060 | +0.64(+0.45%) |
May 05, 2021 | 146.79 | 147.84 | 143.58 | 144.29 | 29,251,806 | +1.07(+0.75%) |
May 04, 2021 | 146.08 | 146.08 | 139.82 | 143.22 | 40,590,048 | -4.84(-3.27%) |
May 03, 2021 | 150.94 | 152.16 | 147.58 | 148.07 | 20,417,400 | -1.72(-1.15%) |
Apr 30, 2021 | 151.44 | 153.34 | 149.67 | 149.79 | 20,231,666 | -3.15(-2.06%) |
Apr 29, 2021 | 153.69 | 154.05 | 150.41 | 152.94 | 17,347,676 | +0.48(+0.31%) |
Apr 28, 2021 | 153.34 | 155.01 | 151.85 | 152.46 | 20,973,124 | -1.05(-0.68%) |
Apr 27, 2021 | 155.47 | 156.39 | 153.24 | 153.51 | 16,484,617 | -0.96(-0.62%) |
Apr 26, 2021 | 151.54 | 154.48 | 150.94 | 154.47 | 19,812,142 | +2.12(+1.39%) |
Apr 23, 2021 | 149.04 | 153.04 | 148.70 | 152.34 | 22,823,300 | +4.14(+2.79%) |
Apr 22, 2021 | 153.44 | 154.07 | 147.54 | 148.20 | 27,808,570 | -5.09(-3.32%) |
Apr 21, 2021 | 150.88 | 153.31 | 150.72 | 153.29 | 21,700,052 | +1.89(+1.25%) |
Apr 20, 2021 | 152.92 | 154.66 | 149.33 | 151.41 | 33,457,704 | -1.90(-1.24%) |
Apr 19, 2021 | 155.05 | 157.76 | 152.02 | 153.31 | 40,505,036 | -5.50(-3.46%) |
Apr 16, 2021 | 160.21 | 161.33 | 158.33 | 158.80 | 33,588,244 | -2.24(-1.39%) |
Apr 15, 2021 | 156.31 | 161.81 | 156.00 | 161.05 | 59,929,000 | +8.59(+5.63%) |
Apr 14, 2021 | 155.93 | 156.89 | 151.97 | 152.46 | 38,605,424 | -4.02(-2.57%) |
Apr 13, 2021 | 152.01 | 156.68 | 150.95 | 156.48 | 67,704,184 | +4.70(+3.09%) |
Apr 12, 2021 | 142.61 | 153.22 | 141.11 | 151.78 | 87,002,136 | +8.07(+5.62%) |
Apr 09, 2021 | 141.85 | 143.79 | 141.46 | 143.71 | 19,556,302 | +0.83(+0.58%) |
Apr 08, 2021 | 142.24 | 144.42 | 142.20 | 142.88 | 24,462,932 | +1.73(+1.23%) |
Apr 07, 2021 | 138.53 | 142.15 | 136.84 | 141.15 | 25,158,224 | +2.81(+2.03%) |
Apr 06, 2021 | 139.72 | 140.26 | 137.46 | 138.34 | 19,189,520 | -1.26(-0.90%) |
Apr 05, 2021 | 138.40 | 139.86 | 137.05 | 139.59 | 25,587,468 | +1.75(+1.27%) |