Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 162.76 | 164.00 | 161.86 | 163.72 | 3,106,661 | +0.72(+0.44%) |
Jun 29, 2021 | 161.93 | 163.42 | 161.57 | 163.00 | 2,230,729 | +0.79(+0.49%) |
Jun 28, 2021 | 160.66 | 162.77 | 160.18 | 162.21 | 2,382,709 | +2.77(+1.74%) |
Jun 25, 2021 | 159.32 | 161.16 | 158.88 | 159.44 | 3,112,045 | +0.59(+0.37%) |
Jun 24, 2021 | 158.05 | 159.07 | 157.14 | 158.85 | 2,166,089 | +3.24(+2.08%) |
Jun 23, 2021 | 155.61 | 156.85 | 155.01 | 155.61 | 2,373,306 | -0.04(-0.02%) |
Jun 22, 2021 | 155.52 | 156.15 | 154.47 | 155.65 | 3,137,594 | -0.46(-0.29%) |
Jun 21, 2021 | 154.60 | 156.26 | 154.23 | 156.10 | 3,126,390 | +1.86(+1.21%) |
Jun 18, 2021 | 156.95 | 157.24 | 153.56 | 154.24 | 4,139,407 | -3.83(-2.42%) |
Jun 17, 2021 | 157.88 | 159.97 | 157.00 | 158.07 | 2,514,741 | +0.19(+0.12%) |
Jun 16, 2021 | 159.82 | 160.37 | 156.39 | 157.88 | 2,482,554 | -1.52(-0.95%) |
Jun 15, 2021 | 160.18 | 160.65 | 158.90 | 159.41 | 2,500,302 | -0.78(-0.49%) |
Jun 14, 2021 | 159.55 | 160.18 | 157.77 | 160.18 | 2,897,538 | +0.80(+0.50%) |
Jun 11, 2021 | 159.47 | 159.52 | 158.28 | 159.39 | 2,506,146 | +0.25(+0.16%) |
Jun 10, 2021 | 159.00 | 159.64 | 156.62 | 159.14 | 3,055,599 | +0.92(+0.58%) |
Jun 09, 2021 | 157.31 | 158.73 | 156.86 | 158.22 | 3,412,681 | +1.39(+0.89%) |
Jun 08, 2021 | 158.35 | 158.35 | 155.24 | 156.83 | 2,562,726 | +0.41(+0.26%) |
Jun 07, 2021 | 156.59 | 157.46 | 155.97 | 156.42 | 2,102,232 | -1.05(-0.66%) |
Jun 04, 2021 | 154.43 | 158.01 | 154.43 | 157.47 | 2,569,128 | +3.34(+2.17%) |
Jun 03, 2021 | 153.71 | 155.71 | 153.13 | 154.13 | 2,685,399 | -2.31(-1.48%) |
Jun 02, 2021 | 155.83 | 157.22 | 155.35 | 156.44 | 2,178,595 | +0.77(+0.49%) |
Jun 01, 2021 | 155.73 | 158.17 | 154.29 | 155.67 | 3,135,550 | -0.87(-0.55%) |
May 28, 2021 | 155.71 | 157.50 | 155.09 | 156.53 | 2,891,931 | +1.32(+0.85%) |
May 27, 2021 | 155.19 | 157.25 | 154.95 | 155.21 | 3,647,525 | +0.02(+0.01%) |
May 26, 2021 | 155.04 | 156.40 | 154.05 | 155.19 | 4,241,204 | +0.15(+0.10%) |
May 25, 2021 | 155.60 | 156.41 | 154.06 | 155.04 | 3,513,601 | +1.15(+0.74%) |
May 24, 2021 | 152.46 | 154.34 | 152.21 | 153.89 | 3,626,965 | +2.98(+1.98%) |
May 21, 2021 | 151.22 | 152.25 | 150.55 | 150.91 | 3,724,110 | -0.10(-0.07%) |
May 20, 2021 | 147.13 | 152.65 | 146.66 | 151.01 | 6,321,665 | +6.01(+4.15%) |
May 19, 2021 | 138.06 | 145.20 | 136.43 | 145.00 | 7,461,980 | +6.85(+4.96%) |
May 18, 2021 | 141.68 | 141.85 | 138.08 | 138.16 | 4,458,088 | -2.09(-1.49%) |
May 17, 2021 | 140.50 | 140.93 | 138.14 | 140.25 | 5,370,910 | -1.43(-1.01%) |
May 14, 2021 | 140.14 | 142.78 | 138.86 | 141.68 | 5,123,736 | +2.82(+2.03%) |
May 13, 2021 | 139.78 | 141.41 | 137.90 | 138.86 | 4,280,158 | +0.55(+0.40%) |
May 12, 2021 | 139.59 | 141.11 | 137.93 | 138.31 | 4,997,968 | -4.54(-3.18%) |
May 11, 2021 | 140.48 | 144.02 | 140.01 | 142.84 | 4,903,088 | +0.05(+0.03%) |
May 10, 2021 | 148.51 | 148.84 | 142.77 | 142.80 | 4,363,795 | -6.13(-4.11%) |
May 07, 2021 | 148.36 | 149.96 | 147.75 | 148.92 | 2,858,123 | +1.74(+1.18%) |
May 06, 2021 | 145.83 | 148.18 | 144.76 | 147.18 | 5,042,424 | +1.41(+0.97%) |
May 05, 2021 | 145.15 | 146.99 | 144.23 | 145.77 | 4,662,640 | +1.91(+1.33%) |
May 04, 2021 | 142.05 | 143.94 | 140.67 | 143.86 | 4,065,075 | +0.56(+0.39%) |
May 03, 2021 | 145.84 | 146.01 | 142.71 | 143.30 | 3,448,278 | -1.74(-1.20%) |
Apr 30, 2021 | 147.29 | 148.02 | 144.48 | 145.04 | 4,260,898 | -4.59(-3.07%) |
Apr 29, 2021 | 148.24 | 149.73 | 145.84 | 149.63 | 6,159,566 | +1.85(+1.25%) |
Apr 28, 2021 | 150.10 | 150.34 | 146.82 | 147.79 | 3,489,560 | -3.31(-2.19%) |
Apr 27, 2021 | 152.79 | 153.34 | 151.01 | 151.09 | 3,413,406 | -1.03(-0.68%) |
Apr 26, 2021 | 150.22 | 153.32 | 149.88 | 152.12 | 2,856,969 | +1.53(+1.02%) |
Apr 23, 2021 | 148.39 | 151.49 | 147.83 | 150.59 | 3,606,610 | +3.46(+2.35%) |
Apr 22, 2021 | 148.93 | 149.75 | 146.70 | 147.13 | 2,627,137 | -2.76(-1.84%) |
Apr 21, 2021 | 147.25 | 149.94 | 145.95 | 149.90 | 2,865,003 | +3.62(+2.47%) |
Apr 20, 2021 | 146.69 | 147.98 | 145.43 | 146.28 | 2,470,664 | -2.31(-1.55%) |
Apr 19, 2021 | 150.08 | 150.57 | 147.44 | 148.59 | 3,595,655 | -2.46(-1.63%) |
Apr 16, 2021 | 152.46 | 152.78 | 150.70 | 151.05 | 1,966,243 | -1.14(-0.75%) |
Apr 15, 2021 | 151.52 | 152.77 | 150.28 | 152.19 | 1,917,701 | +2.13(+1.42%) |
Apr 14, 2021 | 149.35 | 152.11 | 149.29 | 150.06 | 1,685,771 | -0.66(-0.44%) |
Apr 13, 2021 | 152.04 | 152.42 | 149.02 | 150.72 | 1,800,052 | -0.54(-0.36%) |
Apr 12, 2021 | 152.12 | 152.36 | 150.53 | 151.26 | 2,140,208 | -1.43(-0.94%) |
Apr 09, 2021 | 152.28 | 153.38 | 151.68 | 152.69 | 2,376,387 | -0.83(-0.54%) |
Apr 08, 2021 | 153.05 | 153.63 | 151.04 | 153.53 | 2,744,986 | +2.53(+1.67%) |
Apr 07, 2021 | 153.11 | 153.39 | 150.22 | 151.00 | 2,178,205 | -2.14(-1.40%) |
Apr 06, 2021 | 153.69 | 154.44 | 151.29 | 153.14 | 2,557,659 | -1.69(-1.09%) |
Apr 05, 2021 | 153.56 | 155.21 | 152.09 | 154.82 | 2,775,416 | +2.94(+1.94%) |