Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 166.35 | 167.51 | 164.91 | 165.37 | 1,172,618 | -0.98(-0.59%) |
Jun 29, 2021 | 166.78 | 167.41 | 166.12 | 166.35 | 725,458 | -0.20(-0.12%) |
Jun 28, 2021 | 167.19 | 167.19 | 164.77 | 166.55 | 987,641 | -0.28(-0.17%) |
Jun 25, 2021 | 166.22 | 166.92 | 165.51 | 166.83 | 1,201,874 | +0.71(+0.43%) |
Jun 24, 2021 | 166.78 | 167.03 | 165.47 | 166.12 | 747,545 | -0.05(-0.03%) |
Jun 23, 2021 | 165.68 | 166.84 | 165.30 | 166.16 | 750,316 | +0.44(+0.27%) |
Jun 22, 2021 | 168.93 | 168.93 | 165.47 | 165.72 | 1,095,234 | -2.73(-1.62%) |
Jun 21, 2021 | 165.55 | 169.54 | 164.80 | 168.45 | 1,412,252 | +3.41(+2.07%) |
Jun 18, 2021 | 165.51 | 168.26 | 163.81 | 165.03 | 4,878,885 | -0.59(-0.36%) |
Jun 17, 2021 | 164.56 | 166.56 | 164.55 | 165.62 | 1,644,862 | +1.07(+0.65%) |
Jun 16, 2021 | 167.18 | 167.25 | 164.16 | 164.54 | 2,482,217 | -1.43(-0.86%) |
Jun 15, 2021 | 167.34 | 167.78 | 165.66 | 165.97 | 4,073,105 | -8.86(-5.07%) |
Jun 14, 2021 | 174.83 | 175.24 | 173.56 | 174.83 | 827,354 | +0.10(+0.06%) |
Jun 11, 2021 | 174.78 | 174.97 | 173.30 | 174.73 | 850,662 | -0.31(-0.18%) |
Jun 10, 2021 | 171.91 | 175.25 | 171.70 | 175.04 | 784,938 | +3.02(+1.75%) |
Jun 09, 2021 | 170.93 | 172.39 | 170.60 | 172.02 | 736,626 | +1.91(+1.12%) |
Jun 08, 2021 | 169.84 | 171.40 | 169.84 | 170.12 | 645,689 | +0.71(+0.42%) |
Jun 07, 2021 | 166.48 | 170.17 | 166.39 | 169.40 | 937,262 | +3.10(+1.86%) |
Jun 04, 2021 | 166.61 | 166.98 | 165.90 | 166.31 | 943,936 | +0.51(+0.31%) |
Jun 03, 2021 | 164.16 | 166.19 | 163.18 | 165.80 | 735,980 | +1.36(+0.83%) |
Jun 02, 2021 | 163.80 | 164.53 | 163.31 | 164.44 | 941,624 | +1.17(+0.72%) |
Jun 01, 2021 | 161.67 | 163.44 | 160.39 | 163.26 | 659,596 | +2.22(+1.38%) |
May 28, 2021 | 160.12 | 161.93 | 159.65 | 161.04 | 923,048 | +1.91(+1.20%) |
May 27, 2021 | 160.15 | 160.82 | 158.80 | 159.13 | 1,988,291 | -1.15(-0.72%) |
May 26, 2021 | 161.46 | 161.83 | 160.12 | 160.28 | 421,030 | -0.84(-0.52%) |
May 25, 2021 | 160.85 | 161.51 | 159.91 | 161.12 | 468,907 | +0.33(+0.20%) |
May 24, 2021 | 158.57 | 161.31 | 158.13 | 160.79 | 654,676 | +3.06(+1.94%) |
May 21, 2021 | 158.01 | 159.34 | 157.13 | 157.73 | 1,267,610 | -0.49(-0.31%) |
May 20, 2021 | 155.99 | 158.60 | 155.99 | 158.22 | 418,908 | +1.86(+1.19%) |
May 19, 2021 | 156.40 | 156.94 | 155.04 | 156.36 | 445,257 | -0.50(-0.32%) |
May 18, 2021 | 155.71 | 157.58 | 154.93 | 156.86 | 534,681 | +0.70(+0.45%) |
May 17, 2021 | 157.18 | 158.73 | 155.67 | 156.15 | 606,106 | -0.88(-0.56%) |
May 14, 2021 | 156.14 | 157.72 | 156.14 | 157.04 | 522,107 | +0.95(+0.61%) |
May 13, 2021 | 156.00 | 157.65 | 155.64 | 156.09 | 747,661 | +0.25(+0.16%) |
May 12, 2021 | 159.50 | 159.50 | 155.74 | 155.84 | 784,076 | -4.11(-2.57%) |
May 11, 2021 | 161.44 | 161.44 | 158.91 | 159.94 | 383,125 | -1.89(-1.17%) |
May 10, 2021 | 162.27 | 164.21 | 161.32 | 161.83 | 520,704 | +0.90(+0.56%) |
May 07, 2021 | 159.28 | 161.71 | 159.19 | 160.93 | 904,143 | +1.48(+0.93%) |
May 06, 2021 | 159.11 | 159.86 | 158.39 | 159.45 | 652,965 | +0.90(+0.57%) |
May 05, 2021 | 160.34 | 163.06 | 158.41 | 158.54 | 1,204,506 | -4.90(-3.00%) |
May 04, 2021 | 162.72 | 163.97 | 162.72 | 163.44 | 705,434 | +0.87(+0.53%) |
May 03, 2021 | 163.38 | 163.80 | 162.32 | 162.57 | 864,149 | -1.03(-0.63%) |
Apr 30, 2021 | 162.06 | 163.90 | 161.93 | 163.60 | 833,526 | +1.28(+0.79%) |
Apr 29, 2021 | 161.90 | 163.27 | 161.90 | 162.32 | 708,728 | +1.06(+0.66%) |
Apr 28, 2021 | 160.45 | 161.90 | 160.45 | 161.26 | 629,971 | +0.45(+0.28%) |
Apr 27, 2021 | 161.25 | 162.28 | 160.26 | 160.81 | 769,829 | -1.41(-0.87%) |
Apr 26, 2021 | 162.34 | 163.53 | 161.34 | 162.22 | 626,337 | +0.20(+0.12%) |
Apr 23, 2021 | 161.90 | 162.35 | 160.42 | 162.02 | 575,941 | +0.32(+0.20%) |
Apr 22, 2021 | 162.28 | 162.99 | 161.40 | 161.71 | 758,423 | -0.80(-0.49%) |
Apr 21, 2021 | 162.34 | 163.59 | 161.71 | 162.50 | 685,219 | +0.58(+0.36%) |
Apr 20, 2021 | 159.52 | 162.14 | 158.97 | 161.92 | 954,190 | +2.40(+1.51%) |
Apr 19, 2021 | 158.73 | 159.53 | 157.92 | 159.52 | 714,042 | +0.84(+0.53%) |
Apr 16, 2021 | 158.10 | 159.04 | 157.05 | 158.68 | 728,920 | +1.29(+0.82%) |
Apr 15, 2021 | 154.98 | 157.47 | 154.98 | 157.39 | 681,406 | +2.91(+1.88%) |
Apr 14, 2021 | 155.02 | 155.56 | 154.22 | 154.48 | 564,029 | -0.12(-0.08%) |
Apr 13, 2021 | 152.24 | 155.31 | 152.00 | 154.60 | 1,087,639 | +1.96(+1.28%) |
Apr 12, 2021 | 152.28 | 153.16 | 151.53 | 152.64 | 854,928 | +0.51(+0.33%) |
Apr 09, 2021 | 153.19 | 153.35 | 151.72 | 152.13 | 986,616 | -0.79(-0.51%) |
Apr 08, 2021 | 153.74 | 154.50 | 152.78 | 152.92 | 810,740 | -0.66(-0.43%) |
Apr 07, 2021 | 154.46 | 155.27 | 153.41 | 153.58 | 1,009,886 | -0.90(-0.59%) |
Apr 06, 2021 | 154.35 | 155.66 | 153.31 | 154.48 | 950,206 | +0.28(+0.18%) |
Apr 05, 2021 | 153.98 | 155.06 | 152.55 | 154.20 | 771,192 | +0.88(+0.57%) |