Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 182.59 | 183.43 | 180.67 | 182.67 | 0 | +0.08(+0.04%) |
Jun 29, 2021 | 183.56 | 183.64 | 181.80 | 182.59 | 0 | -0.97(-0.53%) |
Jun 28, 2021 | 180.62 | 183.92 | 180.38 | 183.56 | 0 | +2.94(+1.63%) |
Jun 25, 2021 | 178.18 | 180.80 | 178.33 | 180.62 | 0 | +2.44(+1.37%) |
Jun 24, 2021 | 177.92 | 178.87 | 176.20 | 178.18 | 0 | +0.26(+0.15%) |
Jun 23, 2021 | 176.16 | 178.55 | 176.63 | 177.92 | 0 | +1.76(+1.00%) |
Jun 22, 2021 | 177.65 | 177.75 | 175.56 | 176.16 | 0 | -1.49(-0.84%) |
Jun 21, 2021 | 175.35 | 178.26 | 173.32 | 177.65 | 0 | +2.30(+1.31%) |
Jun 18, 2021 | 175.10 | 176.95 | 174.35 | 175.35 | 0 | +0.25(+0.14%) |
Jun 17, 2021 | 179.45 | 178.67 | 174.84 | 175.10 | 0 | -4.35(-2.42%) |
Jun 16, 2021 | 179.04 | 180.16 | 178.62 | 179.45 | 0 | +0.41(+0.23%) |
Jun 15, 2021 | 180.77 | 181.12 | 178.39 | 179.04 | 0 | -1.73(-0.96%) |
Jun 14, 2021 | 183.11 | 182.63 | 178.22 | 180.77 | 0 | -2.34(-1.28%) |
Jun 11, 2021 | 184.25 | 184.82 | 182.61 | 183.11 | 0 | -0.74(-0.40%) |
Jun 10, 2021 | 182.61 | 184.15 | 182.07 | 183.85 | 0 | +1.59(+0.87%) |
Jun 09, 2021 | 182.25 | 182.98 | 181.20 | 182.26 | 0 | +0.37(+0.20%) |
Jun 08, 2021 | 181.14 | 183.00 | 181.39 | 181.89 | 0 | +1.16(+0.64%) |
Jun 07, 2021 | 183.59 | 184.44 | 180.58 | 180.73 | 0 | -2.56(-1.40%) |
Jun 04, 2021 | 180.29 | 183.80 | 179.41 | 183.29 | 0 | +3.00(+1.66%) |
Jun 03, 2021 | 182.50 | 183.09 | 179.33 | 180.29 | 0 | -2.21(-1.21%) |
Jun 02, 2021 | 182.73 | 184.70 | 181.37 | 182.50 | 0 | -0.23(-0.13%) |
Jun 01, 2021 | 181.06 | 185.31 | 181.88 | 182.73 | 0 | +1.67(+0.92%) |
May 28, 2021 | 181.06 | 181.06 | 181.06 | 181.06 | 0 | +3.09(+1.74%) |
May 27, 2021 | 176.72 | 178.57 | 176.55 | 177.97 | 0 | +1.25(+0.71%) |
May 26, 2021 | 175.29 | 177.39 | 174.75 | 176.72 | 0 | +1.43(+0.82%) |
May 25, 2021 | 174.12 | 176.68 | 174.42 | 175.29 | 0 | +1.17(+0.67%) |
May 24, 2021 | 174.78 | 174.93 | 172.94 | 174.12 | 0 | -0.66(-0.38%) |
May 21, 2021 | 175.83 | 176.51 | 173.79 | 174.78 | 0 | -1.05(-0.60%) |
May 20, 2021 | 176.30 | 177.43 | 175.51 | 175.83 | 0 | -0.47(-0.27%) |
May 19, 2021 | 178.73 | 177.99 | 175.55 | 176.30 | 0 | -2.43(-1.36%) |
May 18, 2021 | 175.14 | 179.30 | 176.22 | 178.73 | 0 | +3.59(+2.05%) |
May 17, 2021 | 174.00 | 176.01 | 173.91 | 175.14 | 0 | +1.14(+0.66%) |
May 14, 2021 | 176.29 | 177.61 | 173.81 | 174.00 | 0 | -2.29(-1.30%) |
May 13, 2021 | 180.26 | 179.26 | 175.78 | 176.29 | 0 | -3.90(-2.16%) |
May 12, 2021 | 181.72 | 182.82 | 180.01 | 180.19 | 0 | -1.50(-0.83%) |
May 11, 2021 | 179.52 | 182.44 | 179.00 | 181.69 | 0 | +2.23(+1.24%) |
May 10, 2021 | 181.17 | 182.12 | 178.41 | 179.46 | 0 | -1.69(-0.93%) |
May 07, 2021 | 181.68 | 181.42 | 178.83 | 181.15 | 0 | -0.53(-0.29%) |
May 06, 2021 | 178.53 | 181.90 | 178.85 | 181.68 | 0 | +3.15(+1.76%) |
May 05, 2021 | 172.47 | 178.86 | 172.38 | 178.53 | 0 | +6.06(+3.51%) |
May 04, 2021 | 171.74 | 174.02 | 171.67 | 172.47 | 0 | +0.73(+0.43%) |
May 03, 2021 | 173.34 | 174.98 | 171.34 | 171.74 | 0 | -1.60(-0.92%) |
Apr 30, 2021 | 174.50 | 174.95 | 172.45 | 173.34 | 0 | -1.16(-0.66%) |
Apr 29, 2021 | 177.12 | 178.63 | 173.49 | 174.50 | 0 | -2.62(-1.48%) |
Apr 28, 2021 | 180.06 | 180.06 | 176.48 | 177.12 | 0 | -2.94(-1.63%) |
Apr 27, 2021 | 176.01 | 180.14 | 175.70 | 180.06 | 0 | +4.05(+2.30%) |
Apr 26, 2021 | 172.79 | 176.58 | 172.10 | 176.01 | 0 | +3.22(+1.86%) |
Apr 23, 2021 | 170.82 | 173.41 | 170.65 | 172.79 | 0 | +1.97(+1.15%) |
Apr 22, 2021 | 170.12 | 171.56 | 168.98 | 170.82 | 0 | +0.70(+0.41%) |
Apr 21, 2021 | 169.02 | 170.35 | 167.96 | 170.12 | 0 | +1.10(+0.65%) |
Apr 20, 2021 | 166.79 | 170.13 | 166.79 | 169.02 | 0 | +2.23(+1.34%) |
Apr 19, 2021 | 167.63 | 169.04 | 166.60 | 166.79 | 0 | -0.84(-0.50%) |
Apr 16, 2021 | 168.49 | 168.95 | 166.81 | 167.63 | 0 | -0.86(-0.51%) |
Apr 15, 2021 | 166.38 | 168.50 | 166.00 | 168.49 | 0 | +2.11(+1.27%) |
Apr 14, 2021 | 163.18 | 166.38 | 163.02 | 166.38 | 0 | +3.57(+2.19%) |
Apr 13, 2021 | 160.57 | 163.46 | 160.46 | 162.81 | 0 | +2.57(+1.60%) |
Apr 12, 2021 | 160.79 | 161.39 | 160.00 | 160.24 | 0 | -0.27(-0.17%) |
Apr 09, 2021 | 159.46 | 161.32 | 159.41 | 160.51 | 0 | +1.35(+0.85%) |
Apr 08, 2021 | 158.21 | 159.86 | 158.21 | 159.16 | 0 | +1.18(+0.75%) |
Apr 07, 2021 | 158.18 | 159.06 | 157.09 | 157.98 | 0 | -0.20(-0.13%) |
Apr 06, 2021 | 153.91 | 158.48 | 153.85 | 158.18 | 0 | +4.27(+2.77%) |
Apr 05, 2021 | 153.85 | 155.28 | 153.73 | 153.91 | 0 | +0.06(+0.04%) |