Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 156.97 | 159.33 | 156.97 | 158.44 | 2,432,340 | +0.94(+0.60%) |
Jun 29, 2021 | 158.77 | 159.49 | 156.52 | 157.50 | 2,905,218 | -0.51(-0.32%) |
Jun 28, 2021 | 161.69 | 161.91 | 156.50 | 158.01 | 3,580,382 | -4.48(-2.76%) |
Jun 25, 2021 | 161.53 | 163.41 | 161.53 | 162.49 | 9,579,540 | +1.19(+0.74%) |
Jun 24, 2021 | 160.19 | 161.65 | 159.57 | 161.30 | 2,520,248 | +2.10(+1.32%) |
Jun 23, 2021 | 158.25 | 160.00 | 158.02 | 159.20 | 2,427,300 | +1.46(+0.92%) |
Jun 22, 2021 | 156.75 | 158.45 | 155.79 | 157.74 | 2,813,400 | -0.38(-0.24%) |
Jun 21, 2021 | 153.64 | 158.42 | 152.59 | 158.13 | 3,836,861 | +6.45(+4.26%) |
Jun 18, 2021 | 152.18 | 153.11 | 150.79 | 151.67 | 7,196,092 | -3.80(-2.44%) |
Jun 17, 2021 | 158.91 | 159.18 | 153.94 | 155.47 | 4,374,239 | -2.45(-1.55%) |
Jun 16, 2021 | 158.84 | 159.80 | 157.52 | 157.91 | 3,422,030 | -1.52(-0.96%) |
Jun 15, 2021 | 157.19 | 160.04 | 157.07 | 159.44 | 3,885,855 | +2.36(+1.50%) |
Jun 14, 2021 | 157.55 | 158.11 | 156.41 | 157.08 | 2,216,709 | -0.67(-0.43%) |
Jun 11, 2021 | 156.08 | 157.78 | 155.83 | 157.75 | 1,699,962 | +2.19(+1.41%) |
Jun 10, 2021 | 158.39 | 158.42 | 155.46 | 155.56 | 3,154,213 | -1.78(-1.13%) |
Jun 09, 2021 | 158.48 | 159.31 | 157.07 | 157.35 | 2,815,363 | -2.32(-1.45%) |
Jun 08, 2021 | 157.61 | 160.27 | 156.91 | 159.67 | 2,592,995 | +0.56(+0.36%) |
Jun 07, 2021 | 158.83 | 159.80 | 158.58 | 159.10 | 2,624,254 | +0.88(+0.56%) |
Jun 04, 2021 | 158.41 | 158.92 | 156.62 | 158.22 | 3,423,109 | +0.46(+0.29%) |
Jun 03, 2021 | 156.96 | 158.62 | 156.13 | 157.76 | 2,559,475 | +0.38(+0.24%) |
Jun 02, 2021 | 157.84 | 158.88 | 156.61 | 157.38 | 3,529,557 | +0.35(+0.22%) |
Jun 01, 2021 | 155.83 | 157.37 | 154.91 | 157.03 | 3,991,837 | +3.48(+2.27%) |
May 28, 2021 | 153.44 | 154.04 | 152.33 | 153.55 | 2,541,433 | +0.37(+0.24%) |
May 27, 2021 | 153.41 | 153.71 | 152.32 | 153.18 | 2,948,809 | +1.11(+0.73%) |
May 26, 2021 | 151.66 | 152.83 | 150.91 | 152.06 | 3,891,528 | +0.55(+0.36%) |
May 25, 2021 | 152.53 | 153.50 | 151.26 | 151.52 | 2,590,679 | -0.60(-0.40%) |
May 24, 2021 | 150.84 | 152.38 | 150.50 | 152.12 | 2,040,778 | +1.70(+1.13%) |
May 21, 2021 | 150.26 | 152.29 | 149.92 | 150.43 | 3,570,821 | +1.29(+0.86%) |
May 20, 2021 | 149.08 | 149.83 | 147.61 | 149.14 | 3,160,908 | +0.77(+0.52%) |
May 19, 2021 | 145.84 | 148.42 | 145.49 | 148.37 | 3,678,302 | -0.25(-0.17%) |
May 18, 2021 | 150.90 | 151.80 | 148.50 | 148.62 | 2,521,225 | -1.79(-1.19%) |
May 17, 2021 | 150.60 | 150.91 | 149.48 | 150.42 | 1,607,483 | -0.28(-0.18%) |
May 14, 2021 | 149.01 | 151.45 | 148.18 | 150.69 | 1,973,877 | +2.94(+1.99%) |
May 13, 2021 | 146.15 | 148.45 | 145.57 | 147.75 | 2,366,904 | +1.71(+1.17%) |
May 12, 2021 | 148.36 | 149.50 | 145.82 | 146.04 | 3,636,155 | -2.04(-1.38%) |
May 11, 2021 | 150.03 | 151.31 | 147.34 | 148.09 | 4,066,872 | -4.07(-2.68%) |
May 10, 2021 | 153.37 | 154.09 | 151.99 | 152.16 | 3,115,557 | -0.29(-0.19%) |
May 07, 2021 | 149.22 | 152.72 | 148.96 | 152.45 | 2,730,144 | +2.01(+1.34%) |
May 06, 2021 | 150.42 | 151.03 | 147.69 | 150.44 | 2,917,524 | +0.47(+0.31%) |
May 05, 2021 | 148.51 | 150.29 | 147.98 | 149.97 | 3,130,586 | +1.78(+1.20%) |
May 04, 2021 | 148.13 | 149.34 | 146.56 | 148.18 | 3,154,855 | -0.26(-0.17%) |
May 03, 2021 | 148.24 | 149.64 | 147.68 | 148.44 | 2,842,988 | +1.39(+0.95%) |
Apr 30, 2021 | 147.29 | 147.71 | 146.22 | 147.05 | 2,829,023 | -1.23(-0.83%) |
Apr 29, 2021 | 147.53 | 148.71 | 145.84 | 148.28 | 2,748,991 | +2.00(+1.37%) |
Apr 28, 2021 | 144.49 | 147.16 | 143.30 | 146.27 | 2,694,986 | +2.09(+1.45%) |
Apr 27, 2021 | 144.51 | 144.68 | 142.74 | 144.18 | 2,807,372 | +0.02(+0.01%) |
Apr 26, 2021 | 140.77 | 144.91 | 139.58 | 144.16 | 5,026,802 | +5.76(+4.16%) |
Apr 23, 2021 | 135.72 | 139.02 | 134.90 | 138.40 | 6,674,713 | -2.71(-1.92%) |
Apr 22, 2021 | 141.51 | 142.80 | 139.88 | 141.11 | 3,384,930 | -0.02(-0.01%) |
Apr 21, 2021 | 138.08 | 141.32 | 137.14 | 141.13 | 2,253,926 | +1.99(+1.43%) |
Apr 20, 2021 | 141.16 | 141.44 | 138.57 | 139.14 | 2,635,102 | -3.30(-2.32%) |
Apr 19, 2021 | 143.06 | 143.37 | 141.73 | 142.44 | 2,355,921 | -1.39(-0.97%) |
Apr 16, 2021 | 143.98 | 144.27 | 142.58 | 143.83 | 3,628,987 | +1.40(+0.98%) |
Apr 15, 2021 | 141.45 | 142.49 | 139.52 | 142.43 | 3,025,505 | +1.06(+0.75%) |
Apr 14, 2021 | 139.82 | 142.64 | 139.71 | 141.36 | 2,233,617 | +1.37(+0.98%) |
Apr 13, 2021 | 140.53 | 140.58 | 137.93 | 139.99 | 2,223,525 | -1.52(-1.07%) |
Apr 12, 2021 | 141.21 | 141.70 | 140.40 | 141.51 | 1,949,085 | -0.20(-0.14%) |
Apr 09, 2021 | 142.12 | 142.34 | 140.66 | 141.71 | 1,859,701 | +0.71(+0.50%) |
Apr 08, 2021 | 140.77 | 141.11 | 138.74 | 141.00 | 2,393,995 | -0.09(-0.06%) |
Apr 07, 2021 | 141.36 | 142.26 | 139.73 | 141.09 | 2,502,332 | +0.94(+0.67%) |
Apr 06, 2021 | 139.98 | 140.51 | 138.45 | 140.15 | 2,971,735 | +0.09(+0.06%) |
Apr 05, 2021 | 140.88 | 141.42 | 139.63 | 140.06 | 3,085,223 | +1.43(+1.03%) |