Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 162.80 | 165.07 | 162.70 | 164.86 | 1,305,207 | +2.06(+1.27%) |
Jun 29, 2021 | 164.86 | 165.53 | 162.34 | 162.80 | 1,055,265 | -2.40(-1.46%) |
Jun 28, 2021 | 165.78 | 166.45 | 164.56 | 165.20 | 805,321 | -0.55(-0.33%) |
Jun 25, 2021 | 163.32 | 165.95 | 162.77 | 165.75 | 1,914,946 | +2.58(+1.58%) |
Jun 24, 2021 | 161.00 | 164.33 | 160.42 | 163.17 | 2,070,507 | +1.91(+1.19%) |
Jun 23, 2021 | 162.45 | 162.58 | 161.22 | 161.26 | 849,004 | -1.80(-1.10%) |
Jun 22, 2021 | 163.59 | 164.28 | 162.88 | 163.06 | 649,855 | +0.03(+0.02%) |
Jun 21, 2021 | 162.27 | 163.11 | 162.02 | 163.03 | 905,335 | +1.66(+1.03%) |
Jun 18, 2021 | 163.30 | 163.30 | 161.26 | 161.37 | 1,408,632 | -2.86(-1.74%) |
Jun 17, 2021 | 163.43 | 164.47 | 162.36 | 164.23 | 530,871 | +0.80(+0.49%) |
Jun 16, 2021 | 165.77 | 165.89 | 163.31 | 163.43 | 704,962 | -2.06(-1.25%) |
Jun 15, 2021 | 165.46 | 165.71 | 164.56 | 165.50 | 458,924 | +0.17(+0.10%) |
Jun 14, 2021 | 165.08 | 165.33 | 163.70 | 165.33 | 653,405 | -0.12(-0.07%) |
Jun 11, 2021 | 165.71 | 165.71 | 164.12 | 165.45 | 468,568 | +0.40(+0.24%) |
Jun 10, 2021 | 163.55 | 165.32 | 163.55 | 165.05 | 612,918 | +1.44(+0.88%) |
Jun 09, 2021 | 163.85 | 164.30 | 163.31 | 163.61 | 586,636 | -0.68(-0.41%) |
Jun 08, 2021 | 164.97 | 164.97 | 163.82 | 164.29 | 583,844 | -0.39(-0.24%) |
Jun 07, 2021 | 166.02 | 166.02 | 163.57 | 164.68 | 685,238 | -0.86(-0.52%) |
Jun 04, 2021 | 165.51 | 166.16 | 164.90 | 165.54 | 632,981 | +0.34(+0.21%) |
Jun 03, 2021 | 163.99 | 165.29 | 163.42 | 165.20 | 800,987 | +0.95(+0.58%) |
Jun 02, 2021 | 164.00 | 164.90 | 163.49 | 164.26 | 811,176 | +0.84(+0.52%) |
Jun 01, 2021 | 164.37 | 165.26 | 162.68 | 163.41 | 794,706 | -0.38(-0.23%) |
May 28, 2021 | 164.24 | 164.90 | 163.76 | 163.79 | 920,354 | -0.38(-0.23%) |
May 27, 2021 | 164.98 | 165.55 | 163.75 | 164.17 | 1,084,024 | -0.81(-0.49%) |
May 26, 2021 | 165.05 | 165.86 | 164.48 | 164.98 | 860,851 | -0.40(-0.24%) |
May 25, 2021 | 164.77 | 165.40 | 163.06 | 165.37 | 809,917 | +0.59(+0.36%) |
May 24, 2021 | 164.70 | 165.72 | 164.46 | 164.79 | 766,465 | +0.32(+0.20%) |
May 21, 2021 | 164.29 | 165.39 | 163.99 | 164.47 | 955,578 | +0.63(+0.39%) |
May 20, 2021 | 162.43 | 164.84 | 162.29 | 163.83 | 1,063,505 | +1.53(+0.94%) |
May 19, 2021 | 162.21 | 163.06 | 161.21 | 162.30 | 1,060,341 | -0.48(-0.29%) |
May 18, 2021 | 162.34 | 164.14 | 162.34 | 162.78 | 1,456,896 | +0.28(+0.17%) |
May 17, 2021 | 161.31 | 163.76 | 160.82 | 162.50 | 1,192,066 | +1.30(+0.81%) |
May 14, 2021 | 162.09 | 163.58 | 161.20 | 161.20 | 891,996 | -0.46(-0.29%) |
May 13, 2021 | 157.57 | 162.55 | 157.42 | 161.66 | 1,552,575 | +3.77(+2.39%) |
May 12, 2021 | 159.26 | 159.70 | 157.74 | 157.89 | 1,137,266 | -1.24(-0.78%) |
May 11, 2021 | 161.88 | 162.19 | 158.66 | 159.14 | 1,047,332 | -1.31(-0.82%) |
May 10, 2021 | 159.08 | 161.23 | 159.01 | 160.45 | 1,470,363 | +1.72(+1.08%) |
May 07, 2021 | 158.86 | 159.34 | 157.71 | 158.73 | 828,939 | -0.13(-0.08%) |
May 06, 2021 | 159.48 | 160.90 | 158.19 | 158.86 | 1,009,596 | +0.25(+0.16%) |
May 05, 2021 | 157.06 | 159.14 | 156.33 | 158.61 | 1,019,440 | +1.37(+0.87%) |
May 04, 2021 | 157.22 | 158.21 | 156.16 | 157.24 | 1,338,759 | +0.16(+0.10%) |
May 03, 2021 | 155.16 | 158.08 | 154.76 | 157.08 | 1,194,627 | +2.30(+1.49%) |
Apr 30, 2021 | 154.43 | 155.44 | 153.71 | 154.78 | 1,264,106 | +0.07(+0.05%) |
Apr 29, 2021 | 150.75 | 155.92 | 150.27 | 154.71 | 1,708,069 | +5.05(+3.37%) |
Apr 28, 2021 | 150.04 | 151.63 | 149.32 | 149.66 | 1,401,750 | +0.14(+0.09%) |
Apr 27, 2021 | 149.88 | 150.22 | 148.79 | 149.52 | 1,128,447 | -0.30(-0.20%) |
Apr 26, 2021 | 152.28 | 152.28 | 149.61 | 149.82 | 808,856 | -2.26(-1.49%) |
Apr 23, 2021 | 152.82 | 153.17 | 151.82 | 152.08 | 724,454 | -0.76(-0.50%) |
Apr 22, 2021 | 153.55 | 153.95 | 152.21 | 152.84 | 876,712 | -0.66(-0.43%) |
Apr 21, 2021 | 153.36 | 154.49 | 153.36 | 153.50 | 986,986 | +0.71(+0.46%) |
Apr 20, 2021 | 151.35 | 153.74 | 151.00 | 152.80 | 887,933 | +1.14(+0.75%) |
Apr 19, 2021 | 151.69 | 152.25 | 150.28 | 151.66 | 819,423 | -0.01(-0.01%) |
Apr 16, 2021 | 151.97 | 152.18 | 150.85 | 151.67 | 1,338,090 | +0.09(+0.06%) |
Apr 15, 2021 | 151.68 | 152.01 | 150.34 | 151.58 | 1,145,920 | +2.55(+1.71%) |
Apr 14, 2021 | 149.66 | 149.83 | 147.78 | 149.03 | 944,006 | -0.59(-0.40%) |
Apr 13, 2021 | 149.37 | 150.40 | 149.02 | 149.62 | 1,206,588 | -0.73(-0.49%) |
Apr 12, 2021 | 150.32 | 151.01 | 149.77 | 150.36 | 1,000,676 | +0.09(+0.06%) |
Apr 09, 2021 | 151.33 | 151.50 | 149.43 | 150.26 | 758,102 | -0.57(-0.38%) |
Apr 08, 2021 | 151.21 | 151.73 | 150.17 | 150.84 | 1,056,520 | -0.43(-0.29%) |
Apr 07, 2021 | 151.68 | 152.02 | 150.65 | 151.27 | 819,263 | -0.18(-0.12%) |
Apr 06, 2021 | 150.36 | 152.19 | 150.01 | 151.45 | 999,333 | +1.33(+0.88%) |
Apr 05, 2021 | 149.76 | 152.00 | 149.38 | 150.12 | 1,039,962 | +0.56(+0.37%) |