Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 152.66 | 153.77 | 152.09 | 152.83 | 1,306,026 | -0.34(-0.22%) |
Jun 29, 2021 | 155.56 | 155.90 | 153.00 | 153.17 | 1,158,157 | -2.39(-1.54%) |
Jun 28, 2021 | 157.85 | 157.85 | 153.86 | 155.57 | 1,740,259 | -2.04(-1.30%) |
Jun 25, 2021 | 156.36 | 159.26 | 156.36 | 157.61 | 1,128,505 | +1.62(+1.04%) |
Jun 24, 2021 | 156.95 | 156.95 | 155.25 | 156.00 | 1,149,546 | -0.08(-0.05%) |
Jun 23, 2021 | 157.88 | 158.20 | 156.06 | 156.07 | 1,251,262 | -1.81(-1.15%) |
Jun 22, 2021 | 155.44 | 158.61 | 154.47 | 157.88 | 2,194,017 | +2.75(+1.77%) |
Jun 21, 2021 | 151.30 | 155.69 | 150.66 | 155.13 | 1,665,177 | +4.72(+3.14%) |
Jun 18, 2021 | 151.02 | 151.87 | 149.93 | 150.41 | 2,370,876 | -1.78(-1.17%) |
Jun 17, 2021 | 149.66 | 152.69 | 149.66 | 152.20 | 1,440,626 | +2.24(+1.49%) |
Jun 16, 2021 | 150.51 | 151.09 | 148.49 | 149.96 | 1,502,911 | -0.29(-0.20%) |
Jun 15, 2021 | 150.18 | 151.11 | 149.07 | 150.25 | 1,450,938 | +0.75(+0.50%) |
Jun 14, 2021 | 150.13 | 150.62 | 148.69 | 149.50 | 1,340,202 | -0.69(-0.46%) |
Jun 11, 2021 | 150.99 | 151.15 | 149.34 | 150.20 | 1,172,832 | -0.93(-0.62%) |
Jun 10, 2021 | 150.45 | 151.71 | 150.41 | 151.13 | 900,682 | +0.99(+0.66%) |
Jun 09, 2021 | 149.67 | 150.58 | 149.24 | 150.14 | 827,756 | +0.64(+0.43%) |
Jun 08, 2021 | 150.77 | 150.79 | 147.78 | 149.50 | 1,119,653 | -0.34(-0.23%) |
Jun 07, 2021 | 151.80 | 151.83 | 149.36 | 149.84 | 1,879,350 | -1.17(-0.77%) |
Jun 04, 2021 | 152.56 | 152.56 | 150.84 | 151.00 | 2,179,956 | -0.77(-0.51%) |
Jun 03, 2021 | 152.19 | 152.64 | 149.84 | 151.77 | 2,099,460 | -1.06(-0.70%) |
Jun 02, 2021 | 157.62 | 157.71 | 152.10 | 152.84 | 2,023,374 | -4.90(-3.10%) |
Jun 01, 2021 | 160.82 | 161.30 | 157.51 | 157.73 | 964,212 | -2.00(-1.25%) |
May 28, 2021 | 160.31 | 160.86 | 159.21 | 159.73 | 1,440,532 | +0.66(+0.42%) |
May 27, 2021 | 156.57 | 159.35 | 156.12 | 159.07 | 1,938,508 | +3.27(+2.10%) |
May 26, 2021 | 158.17 | 158.59 | 154.75 | 155.80 | 1,457,944 | -3.40(-2.13%) |
May 25, 2021 | 160.16 | 160.85 | 158.87 | 159.19 | 667,725 | -0.09(-0.06%) |
May 24, 2021 | 160.01 | 160.41 | 159.05 | 159.29 | 825,706 | +0.51(+0.32%) |
May 21, 2021 | 159.42 | 160.85 | 158.59 | 158.78 | 868,783 | +0.37(+0.23%) |
May 20, 2021 | 157.35 | 159.10 | 156.97 | 158.41 | 809,288 | +1.11(+0.71%) |
May 19, 2021 | 156.62 | 157.41 | 155.44 | 157.29 | 778,193 | -0.74(-0.47%) |
May 18, 2021 | 157.31 | 159.17 | 157.28 | 158.03 | 909,169 | +0.69(+0.44%) |
May 17, 2021 | 158.32 | 158.80 | 157.04 | 157.34 | 630,955 | -1.39(-0.87%) |
May 14, 2021 | 157.68 | 159.89 | 156.81 | 158.73 | 596,044 | +1.56(+0.99%) |
May 13, 2021 | 155.69 | 157.92 | 155.57 | 157.17 | 1,197,412 | +1.76(+1.14%) |
May 12, 2021 | 157.60 | 158.45 | 155.29 | 155.41 | 1,509,382 | -3.59(-2.26%) |
May 11, 2021 | 162.94 | 163.06 | 158.54 | 158.99 | 1,483,735 | -4.18(-2.56%) |
May 10, 2021 | 163.84 | 164.34 | 162.50 | 163.17 | 1,225,198 | -0.51(-0.31%) |
May 07, 2021 | 164.19 | 165.91 | 163.51 | 163.68 | 1,044,881 | -0.70(-0.43%) |
May 06, 2021 | 164.20 | 164.82 | 161.08 | 164.38 | 801,427 | -0.30(-0.18%) |
May 05, 2021 | 164.86 | 165.57 | 162.30 | 164.69 | 1,053,099 | +0.59(+0.36%) |
May 04, 2021 | 165.28 | 167.07 | 161.43 | 164.10 | 1,850,029 | -4.75(-2.82%) |
May 03, 2021 | 169.38 | 169.63 | 167.94 | 168.85 | 1,362,508 | +0.74(+0.44%) |
Apr 30, 2021 | 169.00 | 169.34 | 167.09 | 168.11 | 1,360,897 | -1.38(-0.81%) |
Apr 29, 2021 | 170.10 | 171.15 | 168.02 | 169.49 | 944,165 | +0.10(+0.06%) |
Apr 28, 2021 | 167.62 | 169.52 | 166.84 | 169.38 | 1,029,902 | +2.04(+1.22%) |
Apr 27, 2021 | 166.85 | 168.67 | 165.65 | 167.34 | 863,558 | +0.60(+0.36%) |
Apr 26, 2021 | 169.11 | 169.11 | 166.51 | 166.75 | 865,131 | -1.80(-1.07%) |
Apr 23, 2021 | 167.98 | 169.74 | 167.48 | 168.55 | 958,339 | +0.23(+0.13%) |
Apr 22, 2021 | 167.56 | 170.04 | 166.50 | 168.32 | 1,063,506 | +0.69(+0.41%) |
Apr 21, 2021 | 165.15 | 168.39 | 164.52 | 167.63 | 1,147,647 | +2.69(+1.63%) |
Apr 20, 2021 | 163.72 | 166.23 | 163.43 | 164.93 | 1,235,886 | +1.22(+0.74%) |
Apr 19, 2021 | 163.14 | 164.19 | 161.40 | 163.72 | 1,167,226 | +0.62(+0.38%) |
Apr 16, 2021 | 163.92 | 164.37 | 161.68 | 163.10 | 762,224 | +0.11(+0.07%) |
Apr 15, 2021 | 159.99 | 163.54 | 159.99 | 162.99 | 996,482 | +3.27(+2.05%) |
Apr 14, 2021 | 160.28 | 161.82 | 159.48 | 159.72 | 953,486 | -0.15(-0.10%) |
Apr 13, 2021 | 158.94 | 160.50 | 158.64 | 159.87 | 940,203 | +0.13(+0.08%) |
Apr 12, 2021 | 160.07 | 161.14 | 159.13 | 159.73 | 1,363,353 | -1.09(-0.68%) |
Apr 09, 2021 | 157.36 | 160.92 | 157.01 | 160.82 | 1,589,575 | +4.69(+3.00%) |
Apr 08, 2021 | 155.70 | 156.92 | 155.23 | 156.14 | 848,008 | +1.70(+1.10%) |
Apr 07, 2021 | 155.26 | 155.85 | 153.04 | 154.44 | 728,627 | -0.72(-0.46%) |
Apr 06, 2021 | 154.68 | 156.45 | 154.16 | 155.16 | 838,666 | +0.77(+0.50%) |
Apr 05, 2021 | 153.50 | 154.79 | 152.73 | 154.39 | 831,322 | +2.56(+1.69%) |