Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 157.82 | 158.76 | 157.51 | 158.54 | 6,390,927 | +0.68(+0.43%) |
Jun 29, 2021 | 157.82 | 158.44 | 157.26 | 157.85 | 3,896,397 | +0.01(+0.01%) |
Jun 28, 2021 | 158.25 | 158.85 | 157.36 | 157.84 | 5,822,435 | -0.18(-0.12%) |
Jun 25, 2021 | 156.80 | 158.57 | 156.76 | 158.03 | 11,392,872 | +0.81(+0.51%) |
Jun 24, 2021 | 157.12 | 158.02 | 156.67 | 157.22 | 4,727,162 | +0.71(+0.45%) |
Jun 23, 2021 | 157.53 | 157.53 | 156.36 | 156.50 | 4,668,993 | -0.95(-0.61%) |
Jun 22, 2021 | 157.54 | 157.86 | 157.13 | 157.46 | 5,847,630 | -0.21(-0.13%) |
Jun 21, 2021 | 156.64 | 158.07 | 156.14 | 157.67 | 6,850,330 | +1.79(+1.15%) |
Jun 18, 2021 | 157.12 | 158.01 | 155.70 | 155.88 | 13,501,730 | -3.12(-1.96%) |
Jun 17, 2021 | 158.01 | 159.46 | 157.34 | 159.00 | 6,104,687 | +0.76(+0.48%) |
Jun 16, 2021 | 158.59 | 159.51 | 157.32 | 158.24 | 7,261,781 | -0.06(-0.04%) |
Jun 15, 2021 | 159.01 | 159.61 | 158.20 | 158.29 | 5,261,123 | -0.85(-0.53%) |
Jun 14, 2021 | 158.31 | 159.23 | 157.73 | 159.14 | 5,122,736 | +0.39(+0.25%) |
Jun 11, 2021 | 160.78 | 160.79 | 158.03 | 158.75 | 7,679,151 | -2.04(-1.27%) |
Jun 10, 2021 | 159.75 | 161.26 | 159.75 | 160.79 | 6,716,266 | +1.43(+0.90%) |
Jun 09, 2021 | 157.81 | 159.54 | 157.50 | 159.35 | 5,783,374 | +2.12(+1.35%) |
Jun 08, 2021 | 159.06 | 159.42 | 155.97 | 157.24 | 8,049,573 | -1.40(-0.88%) |
Jun 07, 2021 | 159.75 | 160.06 | 158.43 | 158.63 | 5,570,169 | -1.09(-0.68%) |
Jun 04, 2021 | 160.72 | 161.25 | 159.62 | 159.72 | 6,765,307 | -0.07(-0.04%) |
Jun 03, 2021 | 159.64 | 160.85 | 159.46 | 159.79 | 6,036,464 | -0.15(-0.10%) |
Jun 02, 2021 | 159.07 | 160.45 | 158.89 | 159.94 | 7,072,270 | +0.65(+0.40%) |
Jun 01, 2021 | 163.74 | 163.79 | 159.15 | 159.30 | 10,855,960 | -3.58(-2.20%) |
May 28, 2021 | 163.14 | 164.56 | 162.80 | 162.88 | 6,651,510 | +0.42(+0.26%) |
May 27, 2021 | 162.89 | 163.76 | 162.04 | 162.45 | 8,431,833 | -0.25(-0.15%) |
May 26, 2021 | 163.60 | 163.68 | 161.94 | 162.70 | 5,950,726 | -0.97(-0.59%) |
May 25, 2021 | 164.24 | 164.59 | 163.35 | 163.68 | 7,736,223 | -0.45(-0.28%) |
May 24, 2021 | 164.46 | 164.90 | 163.38 | 164.13 | 5,398,656 | +0.62(+0.38%) |
May 21, 2021 | 163.85 | 165.20 | 163.41 | 163.50 | 6,804,230 | -0.10(-0.06%) |
May 20, 2021 | 162.53 | 164.10 | 162.29 | 163.61 | 5,071,735 | +0.95(+0.58%) |
May 19, 2021 | 162.12 | 162.74 | 160.70 | 162.66 | 5,786,227 | -0.35(-0.22%) |
May 18, 2021 | 162.56 | 163.89 | 162.13 | 163.01 | 6,112,402 | +0.06(+0.04%) |
May 17, 2021 | 162.97 | 164.39 | 162.88 | 162.96 | 5,982,056 | +0.16(+0.10%) |
May 14, 2021 | 164.00 | 164.12 | 162.75 | 162.79 | 6,062,179 | +0.25(+0.15%) |
May 13, 2021 | 159.69 | 163.25 | 159.69 | 162.54 | 8,384,506 | +1.68(+1.05%) |
May 12, 2021 | 161.19 | 162.39 | 160.62 | 160.86 | 7,066,257 | -0.65(-0.40%) |
May 11, 2021 | 163.17 | 163.41 | 160.94 | 161.51 | 8,592,834 | -1.33(-0.82%) |
May 10, 2021 | 162.49 | 164.04 | 161.85 | 162.84 | 8,737,939 | +1.69(+1.05%) |
May 07, 2021 | 160.96 | 161.80 | 160.51 | 161.15 | 5,559,761 | +0.73(+0.45%) |
May 06, 2021 | 159.51 | 160.56 | 158.99 | 160.42 | 5,781,448 | +0.64(+0.40%) |
May 05, 2021 | 160.19 | 161.05 | 159.51 | 159.78 | 8,150,718 | -0.67(-0.42%) |
May 04, 2021 | 157.64 | 160.53 | 157.49 | 160.45 | 10,643,641 | +2.45(+1.55%) |
May 03, 2021 | 156.46 | 158.11 | 156.00 | 158.00 | 6,894,977 | +2.37(+1.52%) |
Apr 30, 2021 | 156.99 | 157.16 | 155.43 | 155.63 | 9,493,159 | -1.41(-0.89%) |
Apr 29, 2021 | 154.84 | 157.09 | 154.75 | 157.04 | 6,685,847 | +2.12(+1.37%) |
Apr 28, 2021 | 155.75 | 156.08 | 154.60 | 154.91 | 7,787,660 | -1.15(-0.74%) |
Apr 27, 2021 | 156.62 | 156.76 | 155.38 | 156.06 | 6,557,578 | -0.90(-0.57%) |
Apr 26, 2021 | 158.00 | 158.19 | 156.62 | 156.96 | 6,302,247 | -1.34(-0.85%) |
Apr 23, 2021 | 157.35 | 158.81 | 156.84 | 158.30 | 6,308,418 | +0.33(+0.21%) |
Apr 22, 2021 | 158.60 | 159.03 | 157.44 | 157.97 | 7,652,099 | -1.35(-0.85%) |
Apr 21, 2021 | 159.11 | 159.63 | 158.08 | 159.32 | 6,621,884 | +0.10(+0.07%) |
Apr 20, 2021 | 153.98 | 160.47 | 153.98 | 159.22 | 14,690,148 | +3.62(+2.33%) |
Apr 19, 2021 | 155.41 | 155.99 | 153.82 | 155.59 | 8,733,132 | +0.43(+0.28%) |
Apr 16, 2021 | 154.30 | 155.42 | 153.56 | 155.16 | 9,462,209 | +1.77(+1.15%) |
Apr 15, 2021 | 153.71 | 155.31 | 153.24 | 153.39 | 7,867,614 | +0.45(+0.29%) |
Apr 14, 2021 | 150.94 | 153.12 | 150.67 | 152.94 | 8,068,125 | +0.42(+0.28%) |
Apr 13, 2021 | 150.02 | 152.95 | 149.70 | 152.52 | 19,261,346 | -2.07(-1.34%) |
Apr 12, 2021 | 154.06 | 155.01 | 153.34 | 154.59 | 5,252,018 | +0.37(+0.24%) |
Apr 09, 2021 | 155.05 | 155.82 | 152.81 | 154.22 | 8,802,320 | -1.65(-1.06%) |
Apr 08, 2021 | 156.84 | 156.95 | 155.75 | 155.86 | 5,267,849 | -0.61(-0.39%) |
Apr 07, 2021 | 156.41 | 157.11 | 156.19 | 156.47 | 4,816,466 | +0.21(+0.13%) |
Apr 06, 2021 | 156.92 | 157.34 | 155.89 | 156.26 | 5,305,144 | -0.04(-0.02%) |
Apr 05, 2021 | 156.50 | 157.56 | 155.56 | 156.30 | 7,723,048 | +0.57(+0.37%) |