Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 157.93 | 160.30 | 157.93 | 159.41 | 2,417,626 | +0.94(+0.60%) |
Jun 29, 2021 | 159.73 | 160.46 | 157.48 | 158.46 | 2,887,643 | -0.51(-0.32%) |
Jun 28, 2021 | 162.68 | 162.89 | 157.45 | 158.97 | 3,558,724 | -4.51(-2.76%) |
Jun 25, 2021 | 162.51 | 164.40 | 162.51 | 163.48 | 9,521,590 | +1.20(+0.74%) |
Jun 24, 2021 | 161.16 | 162.64 | 160.54 | 162.28 | 2,505,002 | +2.11(+1.32%) |
Jun 23, 2021 | 159.21 | 160.98 | 158.98 | 160.17 | 2,412,616 | +1.47(+0.92%) |
Jun 22, 2021 | 157.71 | 159.42 | 156.73 | 158.70 | 2,796,381 | -0.39(-0.24%) |
Jun 21, 2021 | 154.57 | 159.39 | 153.52 | 159.09 | 3,813,651 | +6.49(+4.26%) |
Jun 18, 2021 | 153.11 | 154.04 | 151.71 | 152.59 | 7,152,560 | -3.82(-2.44%) |
Jun 17, 2021 | 159.88 | 160.15 | 154.87 | 156.42 | 4,347,778 | -2.46(-1.55%) |
Jun 16, 2021 | 159.80 | 160.78 | 158.48 | 158.88 | 3,401,329 | -1.53(-0.96%) |
Jun 15, 2021 | 158.15 | 161.02 | 158.03 | 160.41 | 3,862,348 | +2.37(+1.50%) |
Jun 14, 2021 | 158.51 | 159.07 | 157.36 | 158.04 | 2,203,300 | -0.68(-0.43%) |
Jun 11, 2021 | 157.03 | 158.74 | 156.78 | 158.71 | 1,689,679 | +2.20(+1.41%) |
Jun 10, 2021 | 159.36 | 159.39 | 156.41 | 156.51 | 3,135,132 | -1.79(-1.13%) |
Jun 09, 2021 | 159.44 | 160.28 | 158.03 | 158.31 | 2,798,332 | -2.33(-1.45%) |
Jun 08, 2021 | 158.57 | 161.25 | 157.86 | 160.64 | 2,577,309 | +0.57(+0.36%) |
Jun 07, 2021 | 159.79 | 160.78 | 159.54 | 160.07 | 2,608,379 | +0.89(+0.56%) |
Jun 04, 2021 | 159.38 | 159.89 | 157.57 | 159.18 | 3,402,402 | +0.46(+0.29%) |
Jun 03, 2021 | 157.91 | 159.59 | 157.08 | 158.72 | 2,543,992 | +0.39(+0.24%) |
Jun 02, 2021 | 158.80 | 159.85 | 157.56 | 158.34 | 3,508,206 | +0.35(+0.22%) |
Jun 01, 2021 | 156.78 | 158.33 | 155.86 | 157.99 | 3,967,689 | +3.50(+2.27%) |
May 28, 2021 | 154.37 | 154.97 | 153.26 | 154.49 | 2,526,059 | +0.38(+0.24%) |
May 27, 2021 | 154.34 | 154.64 | 153.25 | 154.11 | 2,930,971 | +1.12(+0.73%) |
May 26, 2021 | 152.59 | 153.76 | 151.82 | 152.99 | 3,867,987 | +0.55(+0.36%) |
May 25, 2021 | 153.46 | 154.44 | 152.18 | 152.44 | 2,575,007 | -0.61(-0.40%) |
May 24, 2021 | 151.76 | 153.30 | 151.42 | 153.05 | 2,028,432 | +1.71(+1.13%) |
May 21, 2021 | 151.18 | 153.21 | 150.84 | 151.34 | 3,549,220 | +1.29(+0.86%) |
May 20, 2021 | 149.99 | 150.74 | 148.50 | 150.05 | 3,141,787 | +0.77(+0.52%) |
May 19, 2021 | 146.73 | 149.32 | 146.37 | 149.28 | 3,656,051 | -0.25(-0.17%) |
May 18, 2021 | 151.81 | 152.72 | 149.40 | 149.53 | 2,505,973 | -1.80(-1.19%) |
May 17, 2021 | 151.51 | 151.83 | 150.39 | 151.33 | 1,597,759 | -0.28(-0.18%) |
May 14, 2021 | 149.91 | 152.37 | 149.08 | 151.61 | 1,961,937 | +2.96(+1.99%) |
May 13, 2021 | 147.04 | 149.35 | 146.46 | 148.65 | 2,352,586 | +1.72(+1.17%) |
May 12, 2021 | 149.27 | 150.41 | 146.71 | 146.93 | 3,614,158 | -2.06(-1.38%) |
May 11, 2021 | 150.94 | 152.23 | 148.23 | 148.99 | 4,042,270 | -4.10(-2.68%) |
May 10, 2021 | 154.30 | 155.03 | 152.91 | 153.09 | 3,096,710 | -0.29(-0.19%) |
May 07, 2021 | 150.12 | 153.65 | 149.87 | 153.38 | 2,713,628 | +2.03(+1.34%) |
May 06, 2021 | 151.33 | 151.95 | 148.59 | 151.35 | 2,899,875 | +0.47(+0.31%) |
May 05, 2021 | 149.41 | 151.21 | 148.88 | 150.88 | 3,111,648 | +1.79(+1.20%) |
May 04, 2021 | 149.03 | 150.25 | 147.45 | 149.08 | 3,135,770 | -0.26(-0.17%) |
May 03, 2021 | 149.14 | 150.55 | 148.58 | 149.34 | 2,825,789 | +1.40(+0.95%) |
Apr 30, 2021 | 148.19 | 148.61 | 147.11 | 147.94 | 2,811,909 | -1.24(-0.83%) |
Apr 29, 2021 | 148.43 | 149.61 | 146.73 | 149.18 | 2,732,361 | +2.02(+1.37%) |
Apr 28, 2021 | 145.37 | 148.05 | 144.17 | 147.16 | 2,678,683 | +2.10(+1.45%) |
Apr 27, 2021 | 145.39 | 145.56 | 143.60 | 145.06 | 2,790,390 | +0.02(+0.01%) |
Apr 26, 2021 | 141.63 | 145.79 | 140.43 | 145.04 | 4,996,393 | +5.80(+4.16%) |
Apr 23, 2021 | 136.55 | 139.87 | 135.72 | 139.24 | 6,634,336 | -2.73(-1.92%) |
Apr 22, 2021 | 142.37 | 143.67 | 140.73 | 141.97 | 3,364,453 | -0.02(-0.01%) |
Apr 21, 2021 | 138.93 | 142.19 | 137.98 | 141.99 | 2,240,292 | +2.01(+1.43%) |
Apr 20, 2021 | 142.02 | 142.30 | 139.42 | 139.99 | 2,619,161 | -3.32(-2.32%) |
Apr 19, 2021 | 143.93 | 144.24 | 142.59 | 143.31 | 2,341,669 | -1.40(-0.97%) |
Apr 16, 2021 | 144.86 | 145.15 | 143.45 | 144.70 | 3,607,034 | +1.41(+0.98%) |
Apr 15, 2021 | 142.31 | 143.35 | 140.37 | 143.29 | 3,007,202 | +1.07(+0.75%) |
Apr 14, 2021 | 140.67 | 143.51 | 140.56 | 142.22 | 2,220,105 | +1.38(+0.98%) |
Apr 13, 2021 | 141.38 | 141.43 | 138.77 | 140.84 | 2,210,075 | -1.53(-1.07%) |
Apr 12, 2021 | 142.07 | 142.56 | 141.25 | 142.37 | 1,937,294 | -0.20(-0.14%) |
Apr 09, 2021 | 142.99 | 143.21 | 141.52 | 142.57 | 1,848,451 | +0.71(+0.50%) |
Apr 08, 2021 | 141.63 | 141.97 | 139.58 | 141.86 | 2,379,513 | -0.09(-0.06%) |
Apr 07, 2021 | 142.22 | 143.13 | 140.58 | 141.94 | 2,487,194 | +0.94(+0.67%) |
Apr 06, 2021 | 140.84 | 141.37 | 139.29 | 141.00 | 2,953,758 | +0.09(+0.06%) |
Apr 05, 2021 | 141.73 | 142.28 | 140.48 | 140.91 | 3,066,560 | +1.44(+1.03%) |