Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 159.00 | 161.12 | 158.73 | 160.81 | 1,207,673 | +1.15(+0.72%) |
Jun 29, 2021 | 160.59 | 161.83 | 159.11 | 159.66 | 920,392 | +0.11(+0.07%) |
Jun 28, 2021 | 159.00 | 159.68 | 156.77 | 159.55 | 1,861,056 | +1.16(+0.74%) |
Jun 25, 2021 | 161.02 | 161.74 | 157.88 | 158.38 | 3,579,517 | -2.19(-1.36%) |
Jun 24, 2021 | 161.49 | 161.72 | 159.53 | 160.57 | 838,881 | -0.16(-0.10%) |
Jun 23, 2021 | 162.40 | 162.59 | 160.52 | 160.73 | 750,088 | -1.72(-1.06%) |
Jun 22, 2021 | 163.37 | 163.96 | 161.84 | 162.45 | 828,803 | -0.12(-0.08%) |
Jun 21, 2021 | 160.82 | 163.08 | 160.22 | 162.58 | 1,031,153 | +3.33(+2.09%) |
Jun 18, 2021 | 160.43 | 161.31 | 159.00 | 159.24 | 1,876,263 | -2.88(-1.78%) |
Jun 17, 2021 | 165.61 | 165.63 | 160.00 | 162.12 | 1,291,780 | -3.37(-2.04%) |
Jun 16, 2021 | 166.40 | 166.97 | 165.03 | 165.50 | 812,382 | -1.54(-0.92%) |
Jun 15, 2021 | 166.84 | 167.41 | 165.28 | 167.04 | 846,328 | +0.92(+0.55%) |
Jun 14, 2021 | 167.81 | 168.19 | 164.88 | 166.12 | 620,770 | -2.04(-1.21%) |
Jun 11, 2021 | 168.98 | 169.47 | 167.28 | 168.16 | 588,019 | +0.13(+0.08%) |
Jun 10, 2021 | 169.25 | 169.25 | 167.19 | 168.02 | 862,032 | +0.27(+0.16%) |
Jun 09, 2021 | 168.94 | 169.50 | 167.40 | 167.76 | 1,048,191 | -1.86(-1.09%) |
Jun 08, 2021 | 169.83 | 170.09 | 167.88 | 169.62 | 1,152,987 | -0.86(-0.51%) |
Jun 07, 2021 | 173.19 | 173.31 | 169.86 | 170.48 | 861,302 | -2.23(-1.29%) |
Jun 04, 2021 | 172.25 | 172.94 | 171.18 | 172.70 | 553,199 | +1.27(+0.74%) |
Jun 03, 2021 | 170.03 | 171.55 | 169.39 | 171.43 | 1,212,152 | +0.62(+0.36%) |
Jun 02, 2021 | 171.90 | 172.37 | 169.45 | 170.82 | 1,406,805 | -0.39(-0.23%) |
Jun 01, 2021 | 172.50 | 173.29 | 170.18 | 171.21 | 1,295,847 | +0.97(+0.57%) |
May 28, 2021 | 171.26 | 171.78 | 169.12 | 170.23 | 932,751 | -1.01(-0.59%) |
May 27, 2021 | 170.46 | 171.58 | 169.95 | 171.24 | 3,360,210 | +1.93(+1.14%) |
May 26, 2021 | 169.12 | 169.92 | 168.75 | 169.31 | 810,339 | -0.33(-0.20%) |
May 25, 2021 | 169.94 | 170.78 | 169.47 | 169.64 | 696,881 | -0.45(-0.26%) |
May 24, 2021 | 170.28 | 170.87 | 168.91 | 170.09 | 739,545 | +1.06(+0.63%) |
May 21, 2021 | 169.28 | 171.41 | 168.97 | 169.03 | 932,346 | +0.92(+0.55%) |
May 20, 2021 | 167.33 | 169.43 | 167.17 | 168.11 | 1,090,442 | +1.07(+0.64%) |
May 19, 2021 | 166.75 | 167.29 | 164.76 | 167.04 | 1,003,053 | -0.77(-0.46%) |
May 18, 2021 | 170.74 | 170.99 | 167.76 | 167.81 | 1,346,237 | -2.65(-1.56%) |
May 17, 2021 | 169.38 | 170.93 | 168.16 | 170.46 | 1,105,018 | +0.81(+0.48%) |
May 14, 2021 | 168.72 | 170.35 | 167.85 | 169.64 | 695,245 | +1.00(+0.60%) |
May 13, 2021 | 165.50 | 169.03 | 164.44 | 168.64 | 1,211,735 | +3.97(+2.41%) |
May 12, 2021 | 168.76 | 169.19 | 164.26 | 164.67 | 1,331,751 | -4.87(-2.87%) |
May 11, 2021 | 169.58 | 170.15 | 167.10 | 169.54 | 1,006,426 | -0.27(-0.16%) |
May 10, 2021 | 171.00 | 171.78 | 169.76 | 169.80 | 1,236,709 | -0.21(-0.12%) |
May 07, 2021 | 170.07 | 170.32 | 168.49 | 170.01 | 764,203 | -0.06(-0.03%) |
May 06, 2021 | 169.97 | 170.18 | 168.01 | 170.07 | 1,019,263 | +0.99(+0.59%) |
May 05, 2021 | 168.33 | 169.81 | 166.58 | 169.08 | 1,053,025 | +0.27(+0.16%) |
May 04, 2021 | 162.41 | 169.57 | 162.41 | 168.80 | 2,060,589 | +5.42(+3.32%) |
May 03, 2021 | 163.03 | 164.31 | 162.53 | 163.38 | 692,739 | +1.67(+1.03%) |
Apr 30, 2021 | 163.27 | 164.21 | 160.65 | 161.71 | 1,881,698 | -1.84(-1.13%) |
Apr 29, 2021 | 163.09 | 163.76 | 162.00 | 163.55 | 799,455 | +0.60(+0.37%) |
Apr 28, 2021 | 163.08 | 164.02 | 162.32 | 162.95 | 1,282,595 | +0.30(+0.19%) |
Apr 27, 2021 | 162.43 | 163.33 | 161.49 | 162.65 | 1,693,004 | -0.85(-0.52%) |
Apr 26, 2021 | 165.96 | 166.80 | 163.12 | 163.50 | 1,140,279 | -1.43(-0.87%) |
Apr 23, 2021 | 161.96 | 165.33 | 161.69 | 164.93 | 1,210,555 | +2.92(+1.80%) |
Apr 22, 2021 | 163.44 | 164.66 | 161.49 | 162.01 | 1,315,784 | -1.90(-1.16%) |
Apr 21, 2021 | 160.47 | 164.21 | 159.81 | 163.91 | 1,666,642 | +4.31(+2.70%) |
Apr 20, 2021 | 159.61 | 161.33 | 158.94 | 159.60 | 1,482,385 | +0.21(+0.13%) |
Apr 19, 2021 | 158.22 | 160.48 | 156.67 | 159.39 | 2,191,026 | +1.29(+0.82%) |
Apr 16, 2021 | 159.87 | 163.06 | 157.62 | 158.09 | 7,515,887 | +12.69(+8.73%) |
Apr 15, 2021 | 143.74 | 145.44 | 143.18 | 145.40 | 1,961,068 | +2.93(+2.05%) |
Apr 14, 2021 | 142.35 | 143.99 | 141.90 | 142.48 | 1,773,191 | -0.19(-0.13%) |
Apr 13, 2021 | 142.29 | 143.02 | 140.94 | 142.66 | 1,156,432 | -0.30(-0.21%) |
Apr 12, 2021 | 142.12 | 143.75 | 141.81 | 142.97 | 1,330,659 | +0.87(+0.61%) |
Apr 09, 2021 | 140.82 | 142.19 | 140.33 | 142.10 | 1,073,849 | +2.29(+1.64%) |
Apr 08, 2021 | 139.80 | 141.66 | 138.57 | 139.81 | 1,737,891 | +0.08(+0.05%) |
Apr 07, 2021 | 145.00 | 145.37 | 138.65 | 139.74 | 2,275,280 | -5.29(-3.65%) |
Apr 06, 2021 | 144.84 | 145.46 | 143.81 | 145.03 | 1,740,307 | +0.01(+0.01%) |
Apr 05, 2021 | 143.07 | 145.53 | 143.02 | 145.02 | 2,596,641 | +1.51(+1.05%) |