Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 172.05 | 173.58 | 171.75 | 172.01 | 48,036,200 | -0.40(-0.23%) |
Jun 29, 2021 | 171.94 | 172.80 | 171.15 | 172.41 | 41,929,100 | +0.21(+0.12%) |
Jun 28, 2021 | 170.80 | 172.40 | 170.68 | 172.19 | 44,826,900 | +2.12(+1.25%) |
Jun 25, 2021 | 173.20 | 173.24 | 169.71 | 170.07 | 78,823,560 | -2.38(-1.38%) |
Jun 24, 2021 | 175.38 | 176.24 | 171.54 | 172.45 | 76,601,976 | -2.74(-1.56%) |
Jun 23, 2021 | 175.25 | 176.05 | 174.16 | 175.19 | 56,201,940 | -0.08(-0.05%) |
Jun 22, 2021 | 172.90 | 176.19 | 172.81 | 175.27 | 66,868,820 | +2.57(+1.49%) |
Jun 21, 2021 | 173.82 | 174.10 | 171.70 | 172.70 | 65,495,400 | -1.65(-0.94%) |
Jun 18, 2021 | 174.35 | 175.35 | 173.69 | 174.34 | 104,956,560 | -0.12(-0.07%) |
Jun 17, 2021 | 170.16 | 174.86 | 170.05 | 174.46 | 102,622,920 | +3.70(+2.17%) |
Jun 16, 2021 | 169.60 | 171.32 | 168.03 | 170.76 | 83,958,976 | +1.61(+0.95%) |
Jun 15, 2021 | 169.20 | 169.85 | 168.16 | 169.16 | 48,431,740 | -0.04(-0.02%) |
Jun 14, 2021 | 167.34 | 169.23 | 166.78 | 169.19 | 51,345,700 | +1.85(+1.11%) |
Jun 11, 2021 | 167.48 | 168.33 | 166.67 | 167.34 | 56,347,040 | -0.14(-0.08%) |
Jun 10, 2021 | 164.10 | 167.55 | 164.06 | 167.48 | 69,495,240 | +3.43(+2.09%) |
Jun 09, 2021 | 163.64 | 164.88 | 163.53 | 164.06 | 49,075,220 | +0.85(+0.52%) |
Jun 08, 2021 | 161.13 | 163.98 | 160.90 | 163.21 | 68,300,136 | +3.31(+2.07%) |
Jun 07, 2021 | 159.87 | 160.40 | 158.61 | 159.90 | 44,203,860 | -0.41(-0.26%) |
Jun 04, 2021 | 160.60 | 161.05 | 159.94 | 160.31 | 44,995,100 | +0.96(+0.60%) |
Jun 03, 2021 | 160.21 | 160.72 | 159.20 | 159.35 | 47,896,640 | -2.35(-1.45%) |
Jun 02, 2021 | 161.16 | 161.75 | 160.40 | 161.70 | 40,275,880 | +0.77(+0.48%) |
Jun 01, 2021 | 162.18 | 162.55 | 160.45 | 160.93 | 48,530,000 | -0.22(-0.14%) |
May 28, 2021 | 162.10 | 162.40 | 160.99 | 161.15 | 46,630,180 | -0.35(-0.22%) |
May 27, 2021 | 162.80 | 163.02 | 161.50 | 161.51 | 51,169,060 | -1.75(-1.07%) |
May 26, 2021 | 163.73 | 164.79 | 162.93 | 163.26 | 47,633,980 | +0.31(+0.19%) |
May 25, 2021 | 163.33 | 163.99 | 160.69 | 162.95 | 65,155,420 | +0.70(+0.43%) |
May 24, 2021 | 160.78 | 162.90 | 160.53 | 162.25 | 48,414,360 | +2.09(+1.31%) |
May 21, 2021 | 162.50 | 162.84 | 159.85 | 160.15 | 82,100,720 | -2.23(-1.37%) |
May 20, 2021 | 162.22 | 162.98 | 161.81 | 162.38 | 52,616,540 | +0.79(+0.49%) |
May 19, 2021 | 160.08 | 161.74 | 159.20 | 161.59 | 53,565,700 | -0.02(-0.01%) |
May 18, 2021 | 164.63 | 165.60 | 161.52 | 161.61 | 56,471,120 | -1.91(-1.17%) |
May 17, 2021 | 162.30 | 164.64 | 161.73 | 163.52 | 74,424,960 | +2.38(+1.47%) |
May 14, 2021 | 159.28 | 161.44 | 159.15 | 161.15 | 66,502,000 | +3.07(+1.94%) |
May 13, 2021 | 159.27 | 160.19 | 156.65 | 158.07 | 67,047,080 | +0.48(+0.30%) |
May 12, 2021 | 159.25 | 160.40 | 156.66 | 157.60 | 98,675,536 | -3.60(-2.23%) |
May 11, 2021 | 156.46 | 161.90 | 156.37 | 161.19 | 92,332,400 | +1.67(+1.05%) |
May 10, 2021 | 164.12 | 164.15 | 159.50 | 159.53 | 116,718,696 | -5.06(-3.07%) |
May 07, 2021 | 165.96 | 166.54 | 164.45 | 164.58 | 94,210,816 | -0.74(-0.45%) |
May 06, 2021 | 163.50 | 165.72 | 162.36 | 165.32 | 88,887,736 | +1.79(+1.10%) |
May 05, 2021 | 166.94 | 167.74 | 163.22 | 163.53 | 74,161,936 | -2.07(-1.25%) |
May 04, 2021 | 167.81 | 168.40 | 163.61 | 165.59 | 108,733,800 | -3.73(-2.20%) |
May 03, 2021 | 174.24 | 174.33 | 168.63 | 169.32 | 117,419,440 | -4.05(-2.33%) |
Apr 30, 2021 | 176.26 | 177.70 | 173.12 | 173.37 | 140,186,000 | -0.19(-0.11%) |
Apr 29, 2021 | 175.25 | 175.72 | 171.75 | 173.57 | 152,613,584 | +0.64(+0.37%) |
Apr 28, 2021 | 171.74 | 174.49 | 171.25 | 172.93 | 92,474,256 | +2.05(+1.20%) |
Apr 27, 2021 | 172.17 | 173.00 | 169.90 | 170.87 | 76,396,616 | +0.42(+0.25%) |
Apr 26, 2021 | 167.40 | 171.42 | 166.55 | 170.45 | 97,466,936 | +3.41(+2.04%) |
Apr 23, 2021 | 165.96 | 168.75 | 165.43 | 167.04 | 63,932,000 | +1.59(+0.96%) |
Apr 22, 2021 | 168.58 | 168.64 | 165.07 | 165.45 | 51,562,920 | -2.65(-1.58%) |
Apr 21, 2021 | 165.80 | 168.14 | 165.19 | 168.10 | 44,174,640 | +1.37(+0.82%) |
Apr 20, 2021 | 168.68 | 169.15 | 165.80 | 166.73 | 52,398,800 | -1.87(-1.11%) |
Apr 19, 2021 | 169.52 | 171.80 | 168.01 | 168.60 | 54,478,900 | -1.37(-0.81%) |
Apr 16, 2021 | 169.00 | 170.34 | 167.78 | 169.97 | 63,720,000 | +1.02(+0.60%) |
Apr 15, 2021 | 168.55 | 169.85 | 167.60 | 168.96 | 64,597,020 | +2.31(+1.38%) |
Apr 14, 2021 | 170.20 | 170.21 | 166.30 | 166.65 | 62,844,780 | -3.35(-1.97%) |
Apr 13, 2021 | 170.04 | 171.60 | 169.78 | 170.00 | 66,208,780 | +1.03(+0.61%) |
Apr 12, 2021 | 167.76 | 169.75 | 167.56 | 168.97 | 65,561,740 | +0.36(+0.21%) |
Apr 09, 2021 | 165.24 | 168.61 | 164.44 | 168.61 | 86,828,000 | +3.65(+2.21%) |
Apr 08, 2021 | 165.54 | 166.22 | 164.60 | 164.97 | 56,115,520 | +1.00(+0.61%) |
Apr 07, 2021 | 161.69 | 165.18 | 161.18 | 163.97 | 66,865,420 | +2.78(+1.72%) |
Apr 06, 2021 | 161.19 | 162.37 | 160.85 | 161.19 | 50,743,720 | -0.15(-0.09%) |
Apr 05, 2021 | 158.65 | 161.80 | 158.06 | 161.34 | 66,653,160 | +3.29(+2.08%) |