Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 164.57 | 166.10 | 164.29 | 165.63 | 7,944,089 | +0.80(+0.49%) |
Jun 29, 2021 | 164.34 | 165.28 | 164.01 | 164.83 | 7,447,880 | -1.75(-1.05%) |
Jun 28, 2021 | 166.68 | 166.91 | 166.36 | 166.58 | 6,503,307 | -0.01(-0.01%) |
Jun 25, 2021 | 167.45 | 167.53 | 166.29 | 166.59 | 7,473,685 | +0.55(+0.33%) |
Jun 24, 2021 | 167.00 | 167.23 | 166.01 | 166.04 | 6,900,879 | -0.10(-0.06%) |
Jun 23, 2021 | 166.97 | 168.03 | 165.98 | 166.14 | 8,465,470 | -0.11(-0.07%) |
Jun 22, 2021 | 166.35 | 166.91 | 166.01 | 166.25 | 7,268,739 | -0.70(-0.42%) |
Jun 21, 2021 | 166.52 | 167.22 | 166.00 | 166.95 | 8,400,841 | +2.02(+1.22%) |
Jun 18, 2021 | 166.14 | 166.72 | 164.87 | 164.93 | 15,744,330 | -0.92(-0.55%) |
Jun 17, 2021 | 167.02 | 167.62 | 165.44 | 165.85 | 27,464,476 | -5.26(-3.07%) |
Jun 16, 2021 | 173.91 | 174.47 | 171.03 | 171.11 | 16,908,104 | -2.94(-1.69%) |
Jun 15, 2021 | 174.78 | 174.91 | 173.34 | 174.05 | 7,549,260 | -0.66(-0.38%) |
Jun 14, 2021 | 173.16 | 175.06 | 172.95 | 174.71 | 7,732,451 | -1.03(-0.59%) |
Jun 11, 2021 | 176.33 | 176.57 | 175.48 | 175.74 | 7,866,866 | -2.00(-1.13%) |
Jun 10, 2021 | 176.70 | 177.85 | 176.48 | 177.74 | 9,895,649 | +0.76(+0.43%) |
Jun 09, 2021 | 177.38 | 177.80 | 176.78 | 176.98 | 6,345,809 | -0.34(-0.19%) |
Jun 08, 2021 | 177.23 | 177.54 | 176.37 | 177.32 | 5,895,918 | -0.55(-0.31%) |
Jun 07, 2021 | 176.96 | 177.90 | 176.63 | 177.87 | 7,706,626 | +0.71(+0.40%) |
Jun 04, 2021 | 176.65 | 177.57 | 176.61 | 177.16 | 8,375,266 | +1.89(+1.08%) |
Jun 03, 2021 | 175.83 | 175.83 | 174.66 | 175.27 | 10,152,095 | -3.50(-1.96%) |
Jun 02, 2021 | 178.34 | 178.78 | 177.97 | 178.77 | 6,621,219 | +0.87(+0.49%) |
Jun 01, 2021 | 178.76 | 178.85 | 177.19 | 177.90 | 9,166,398 | -0.48(-0.27%) |
May 28, 2021 | 177.46 | 178.43 | 177.24 | 178.38 | 9,968,324 | +0.67(+0.38%) |
May 27, 2021 | 177.39 | 177.82 | 176.81 | 177.71 | 7,987,403 | +0.07(+0.04%) |
May 26, 2021 | 178.37 | 178.61 | 177.04 | 177.64 | 8,494,356 | -0.31(-0.17%) |
May 25, 2021 | 176.15 | 177.95 | 176.04 | 177.95 | 9,030,766 | +1.60(+0.91%) |
May 24, 2021 | 176.15 | 176.59 | 175.87 | 176.35 | 5,556,262 | +0.31(+0.18%) |
May 21, 2021 | 176.58 | 176.86 | 175.15 | 176.04 | 7,679,940 | +0.08(+0.05%) |
May 20, 2021 | 175.32 | 176.46 | 175.11 | 175.96 | 9,794,148 | +0.80(+0.46%) |
May 19, 2021 | 175.14 | 177.00 | 174.34 | 175.16 | 20,763,304 | +0.12(+0.07%) |
May 18, 2021 | 175.18 | 175.21 | 174.46 | 175.04 | 7,281,644 | +0.34(+0.19%) |
May 17, 2021 | 173.30 | 175.00 | 173.28 | 174.70 | 11,948,545 | +2.01(+1.16%) |
May 14, 2021 | 172.05 | 172.70 | 171.82 | 172.69 | 9,686,777 | +1.56(+0.91%) |
May 13, 2021 | 170.35 | 171.27 | 170.22 | 171.13 | 8,081,338 | +0.70(+0.41%) |
May 12, 2021 | 171.43 | 171.84 | 170.34 | 170.43 | 12,656,127 | -1.71(-0.99%) |
May 11, 2021 | 170.56 | 172.17 | 170.28 | 172.14 | 8,345,288 | +0.03(+0.02%) |
May 10, 2021 | 172.74 | 172.84 | 171.78 | 172.11 | 8,270,727 | +0.52(+0.30%) |
May 07, 2021 | 171.53 | 172.55 | 171.00 | 171.59 | 14,753,034 | +1.53(+0.90%) |
May 06, 2021 | 167.95 | 170.29 | 167.92 | 170.06 | 13,572,876 | +2.79(+1.67%) |
May 05, 2021 | 166.87 | 167.31 | 166.61 | 167.27 | 5,946,342 | +0.69(+0.41%) |
May 04, 2021 | 167.69 | 168.55 | 165.50 | 166.58 | 10,311,083 | -1.23(-0.73%) |
May 03, 2021 | 167.61 | 168.43 | 167.41 | 167.81 | 9,012,394 | +2.15(+1.30%) |
Apr 30, 2021 | 165.86 | 166.00 | 165.24 | 165.66 | 6,248,700 | -0.56(-0.34%) |
Apr 29, 2021 | 165.58 | 166.26 | 164.47 | 166.22 | 9,066,748 | -0.69(-0.41%) |
Apr 28, 2021 | 165.75 | 166.96 | 165.49 | 166.91 | 6,930,871 | +0.49(+0.29%) |
Apr 27, 2021 | 166.92 | 167.15 | 166.28 | 166.42 | 5,362,254 | -0.42(-0.25%) |
Apr 26, 2021 | 166.63 | 166.87 | 166.05 | 166.84 | 4,784,845 | +0.44(+0.26%) |
Apr 23, 2021 | 167.37 | 167.53 | 165.78 | 166.40 | 7,107,400 | -0.64(-0.38%) |
Apr 22, 2021 | 167.11 | 167.53 | 166.49 | 167.04 | 7,677,201 | -1.09(-0.65%) |
Apr 21, 2021 | 167.18 | 168.39 | 167.15 | 168.13 | 8,378,468 | +1.65(+0.99%) |
Apr 20, 2021 | 165.65 | 166.81 | 165.62 | 166.48 | 6,529,765 | +0.59(+0.36%) |
Apr 19, 2021 | 165.91 | 166.44 | 165.72 | 165.89 | 5,720,745 | -0.46(-0.28%) |
Apr 16, 2021 | 166.24 | 166.81 | 165.94 | 166.35 | 10,057,600 | +1.00(+0.60%) |
Apr 15, 2021 | 164.07 | 165.79 | 164.03 | 165.35 | 8,248,829 | +2.63(+1.62%) |
Apr 14, 2021 | 162.77 | 163.05 | 162.30 | 162.72 | 6,310,119 | -0.71(-0.43%) |
Apr 13, 2021 | 163.18 | 163.85 | 163.03 | 163.43 | 6,993,103 | +1.15(+0.71%) |
Apr 12, 2021 | 162.73 | 162.80 | 161.81 | 162.28 | 4,896,036 | -0.99(-0.61%) |
Apr 09, 2021 | 162.75 | 163.66 | 162.48 | 163.27 | 6,657,800 | -1.24(-0.75%) |
Apr 08, 2021 | 164.17 | 164.77 | 164.14 | 164.51 | 6,572,346 | +1.75(+1.08%) |
Apr 07, 2021 | 162.82 | 163.31 | 162.50 | 162.76 | 5,435,215 | -0.46(-0.28%) |
Apr 06, 2021 | 162.79 | 163.53 | 162.75 | 163.22 | 6,760,817 | +1.30(+0.80%) |
Apr 05, 2021 | 161.52 | 162.40 | 161.36 | 161.92 | 6,157,990 | -0.06(-0.04%) |