Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 152.04 | 152.94 | 151.74 | 152.73 | 6,633,809 | +0.66(+0.43%) |
Jun 29, 2021 | 152.04 | 152.64 | 151.50 | 152.07 | 4,044,477 | +0.01(+0.01%) |
Jun 28, 2021 | 152.45 | 153.04 | 151.60 | 152.06 | 6,043,711 | -0.18(-0.12%) |
Jun 25, 2021 | 151.06 | 152.77 | 151.02 | 152.24 | 11,825,848 | +0.78(+0.51%) |
Jun 24, 2021 | 151.37 | 152.23 | 150.93 | 151.46 | 4,906,814 | +0.69(+0.45%) |
Jun 23, 2021 | 151.76 | 151.76 | 150.64 | 150.78 | 4,846,434 | -0.92(-0.61%) |
Jun 22, 2021 | 151.78 | 152.08 | 151.38 | 151.69 | 6,069,864 | -0.20(-0.13%) |
Jun 21, 2021 | 150.91 | 152.28 | 150.42 | 151.90 | 7,110,671 | +1.72(+1.15%) |
Jun 18, 2021 | 151.37 | 152.22 | 150.00 | 150.17 | 14,014,852 | -3.00(-1.96%) |
Jun 17, 2021 | 152.22 | 153.62 | 151.58 | 153.18 | 6,336,691 | +0.73(+0.48%) |
Jun 16, 2021 | 152.79 | 153.67 | 151.56 | 152.44 | 7,537,759 | -0.06(-0.04%) |
Jun 15, 2021 | 153.19 | 153.77 | 152.41 | 152.50 | 5,461,067 | -0.81(-0.53%) |
Jun 14, 2021 | 152.51 | 153.40 | 151.95 | 153.31 | 5,317,421 | +0.38(+0.25%) |
Jun 11, 2021 | 154.89 | 154.90 | 152.25 | 152.94 | 7,970,991 | -1.97(-1.27%) |
Jun 10, 2021 | 153.90 | 155.36 | 153.90 | 154.90 | 6,971,512 | +1.38(+0.90%) |
Jun 09, 2021 | 152.04 | 153.70 | 151.73 | 153.52 | 6,003,166 | +2.04(+1.35%) |
Jun 08, 2021 | 153.23 | 153.58 | 150.26 | 151.48 | 8,355,490 | -1.34(-0.88%) |
Jun 07, 2021 | 153.90 | 154.20 | 152.63 | 152.82 | 5,781,859 | -1.05(-0.68%) |
Jun 04, 2021 | 154.84 | 155.35 | 153.78 | 153.87 | 7,022,416 | -0.06(-0.04%) |
Jun 03, 2021 | 153.80 | 154.97 | 153.63 | 153.94 | 6,265,875 | -0.15(-0.10%) |
Jun 02, 2021 | 153.25 | 154.57 | 153.07 | 154.09 | 7,341,046 | +0.62(+0.40%) |
Jun 01, 2021 | 157.75 | 157.79 | 153.32 | 153.46 | 11,268,532 | -3.45(-2.20%) |
May 28, 2021 | 157.16 | 158.54 | 156.84 | 156.91 | 6,904,295 | +0.41(+0.26%) |
May 27, 2021 | 156.92 | 157.77 | 156.11 | 156.50 | 8,752,277 | -0.24(-0.15%) |
May 26, 2021 | 157.61 | 157.68 | 156.01 | 156.75 | 6,176,878 | -0.94(-0.59%) |
May 25, 2021 | 158.23 | 158.56 | 157.37 | 157.68 | 8,030,231 | -0.44(-0.28%) |
May 24, 2021 | 158.44 | 158.86 | 157.40 | 158.12 | 5,603,827 | +0.60(+0.38%) |
May 21, 2021 | 157.86 | 159.16 | 157.43 | 157.51 | 7,062,819 | -0.10(-0.06%) |
May 20, 2021 | 156.57 | 158.10 | 156.34 | 157.62 | 5,264,482 | +0.91(+0.58%) |
May 19, 2021 | 156.18 | 156.78 | 154.82 | 156.70 | 6,006,128 | -0.34(-0.22%) |
May 18, 2021 | 156.61 | 157.89 | 156.20 | 157.04 | 6,344,699 | +0.05(+0.04%) |
May 17, 2021 | 157.00 | 158.37 | 156.91 | 156.99 | 6,209,399 | +0.16(+0.10%) |
May 14, 2021 | 157.99 | 158.11 | 156.79 | 156.83 | 6,292,567 | +0.24(+0.15%) |
May 13, 2021 | 153.84 | 157.28 | 153.84 | 156.59 | 8,703,152 | +1.62(+1.05%) |
May 12, 2021 | 155.29 | 156.45 | 154.74 | 154.97 | 7,334,804 | -0.63(-0.40%) |
May 11, 2021 | 157.19 | 157.43 | 155.05 | 155.60 | 8,919,397 | -1.28(-0.82%) |
May 10, 2021 | 156.54 | 158.03 | 155.92 | 156.88 | 9,070,017 | +1.63(+1.05%) |
May 07, 2021 | 155.06 | 155.88 | 154.63 | 155.25 | 5,771,055 | +0.70(+0.45%) |
May 06, 2021 | 153.67 | 154.68 | 153.17 | 154.55 | 6,001,167 | +0.62(+0.40%) |
May 05, 2021 | 154.33 | 155.16 | 153.67 | 153.93 | 8,460,480 | -0.64(-0.42%) |
May 04, 2021 | 151.87 | 154.65 | 151.72 | 154.58 | 11,048,143 | +2.36(+1.55%) |
May 03, 2021 | 150.73 | 152.32 | 150.29 | 152.22 | 7,157,015 | +2.29(+1.52%) |
Apr 30, 2021 | 151.24 | 151.41 | 149.74 | 149.93 | 9,853,939 | -1.36(-0.90%) |
Apr 29, 2021 | 149.17 | 151.34 | 149.09 | 151.29 | 6,939,937 | +2.05(+1.37%) |
Apr 28, 2021 | 150.05 | 150.37 | 148.94 | 149.24 | 8,083,624 | -1.11(-0.74%) |
Apr 27, 2021 | 150.88 | 151.02 | 149.69 | 150.35 | 6,806,793 | -0.87(-0.57%) |
Apr 26, 2021 | 152.22 | 152.40 | 150.88 | 151.21 | 6,541,758 | -1.29(-0.85%) |
Apr 23, 2021 | 151.59 | 153.00 | 151.10 | 152.50 | 6,548,164 | +0.31(+0.21%) |
Apr 22, 2021 | 152.80 | 153.20 | 151.67 | 152.19 | 7,942,910 | -1.30(-0.85%) |
Apr 21, 2021 | 153.29 | 153.78 | 152.29 | 153.49 | 6,873,543 | +0.10(+0.07%) |
Apr 20, 2021 | 148.34 | 154.59 | 148.34 | 153.39 | 15,248,435 | +3.49(+2.33%) |
Apr 19, 2021 | 149.72 | 150.28 | 148.19 | 149.90 | 9,065,027 | +0.41(+0.28%) |
Apr 16, 2021 | 148.65 | 149.73 | 147.93 | 149.48 | 9,821,812 | +1.70(+1.15%) |
Apr 15, 2021 | 148.08 | 149.62 | 147.63 | 147.78 | 8,166,616 | +0.43(+0.29%) |
Apr 14, 2021 | 145.42 | 147.52 | 145.15 | 147.34 | 8,374,747 | +0.41(+0.28%) |
Apr 13, 2021 | 144.52 | 147.35 | 144.22 | 146.94 | 19,993,356 | -1.99(-1.34%) |
Apr 12, 2021 | 148.42 | 149.33 | 147.73 | 148.93 | 5,451,617 | +0.36(+0.24%) |
Apr 09, 2021 | 149.37 | 150.12 | 147.21 | 148.57 | 9,136,845 | -1.59(-1.06%) |
Apr 08, 2021 | 151.10 | 151.20 | 150.04 | 150.15 | 5,468,049 | -0.59(-0.39%) |
Apr 07, 2021 | 150.69 | 151.36 | 150.47 | 150.74 | 4,999,512 | +0.20(+0.13%) |
Apr 06, 2021 | 151.18 | 151.58 | 150.18 | 150.54 | 5,506,762 | -0.04(-0.02%) |
Apr 05, 2021 | 150.77 | 151.79 | 149.87 | 150.58 | 8,016,556 | +0.55(+0.37%) |