Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 157.47 | 159.21 | 157.02 | 158.78 | 700,167 | +1.26(+0.80%) |
Jun 29, 2021 | 157.29 | 158.11 | 155.70 | 157.53 | 678,703 | -0.12(-0.07%) |
Jun 28, 2021 | 157.87 | 158.16 | 156.37 | 157.64 | 619,721 | -0.21(-0.14%) |
Jun 25, 2021 | 156.12 | 158.54 | 155.17 | 157.86 | 1,747,316 | +1.47(+0.94%) |
Jun 24, 2021 | 155.10 | 156.58 | 154.17 | 156.39 | 585,501 | +1.22(+0.78%) |
Jun 23, 2021 | 156.50 | 157.01 | 155.08 | 155.17 | 356,415 | -1.08(-0.69%) |
Jun 22, 2021 | 155.45 | 157.02 | 154.39 | 156.25 | 399,074 | +0.64(+0.41%) |
Jun 21, 2021 | 153.28 | 156.49 | 153.28 | 155.61 | 459,619 | +3.70(+2.44%) |
Jun 18, 2021 | 152.98 | 153.41 | 151.14 | 151.90 | 1,396,700 | -2.67(-1.73%) |
Jun 17, 2021 | 160.70 | 161.01 | 153.65 | 154.57 | 664,280 | -5.73(-3.57%) |
Jun 16, 2021 | 162.68 | 162.88 | 160.09 | 160.30 | 496,529 | -2.21(-1.36%) |
Jun 15, 2021 | 160.39 | 163.49 | 159.03 | 162.51 | 779,725 | +2.11(+1.32%) |
Jun 14, 2021 | 161.18 | 161.43 | 159.49 | 160.40 | 493,620 | -0.62(-0.39%) |
Jun 11, 2021 | 160.25 | 161.45 | 159.87 | 161.02 | 438,623 | +1.02(+0.64%) |
Jun 10, 2021 | 161.64 | 163.18 | 159.28 | 160.00 | 588,916 | -1.34(-0.83%) |
Jun 09, 2021 | 160.86 | 162.46 | 159.12 | 161.35 | 1,074,702 | +0.09(+0.05%) |
Jun 08, 2021 | 159.76 | 161.69 | 159.09 | 161.26 | 486,896 | +1.87(+1.17%) |
Jun 07, 2021 | 163.96 | 163.96 | 158.92 | 159.39 | 931,522 | -3.42(-2.10%) |
Jun 04, 2021 | 164.88 | 165.38 | 159.82 | 162.81 | 625,956 | -2.37(-1.43%) |
Jun 03, 2021 | 165.52 | 166.34 | 162.83 | 165.18 | 457,748 | -0.57(-0.34%) |
Jun 02, 2021 | 168.06 | 168.06 | 164.41 | 165.74 | 648,874 | -2.00(-1.19%) |
Jun 01, 2021 | 168.24 | 169.82 | 167.53 | 167.74 | 545,462 | +0.59(+0.35%) |
May 28, 2021 | 166.96 | 168.17 | 166.54 | 167.15 | 492,977 | -0.70(-0.42%) |
May 27, 2021 | 166.47 | 168.81 | 165.99 | 167.85 | 602,174 | +2.75(+1.66%) |
May 26, 2021 | 163.68 | 165.42 | 162.92 | 165.11 | 527,700 | +1.72(+1.06%) |
May 25, 2021 | 166.46 | 167.61 | 163.25 | 163.38 | 618,126 | -3.33(-2.00%) |
May 24, 2021 | 167.19 | 167.60 | 165.82 | 166.72 | 324,200 | +0.39(+0.23%) |
May 21, 2021 | 165.64 | 168.06 | 165.39 | 166.32 | 300,423 | +0.85(+0.51%) |
May 20, 2021 | 166.99 | 168.25 | 165.21 | 165.48 | 442,848 | -1.42(-0.85%) |
May 19, 2021 | 167.88 | 168.47 | 163.64 | 166.90 | 579,616 | -2.09(-1.24%) |
May 18, 2021 | 171.76 | 173.08 | 168.97 | 169.00 | 638,717 | -2.57(-1.50%) |
May 17, 2021 | 171.94 | 173.19 | 169.99 | 171.57 | 407,760 | -0.41(-0.24%) |
May 14, 2021 | 173.19 | 173.19 | 171.60 | 171.98 | 421,955 | +0.49(+0.28%) |
May 13, 2021 | 169.56 | 172.06 | 169.40 | 171.49 | 437,635 | +2.74(+1.62%) |
May 12, 2021 | 171.52 | 173.26 | 168.44 | 168.75 | 465,332 | -3.18(-1.85%) |
May 11, 2021 | 174.46 | 175.61 | 171.03 | 171.93 | 568,145 | -3.93(-2.23%) |
May 10, 2021 | 177.00 | 179.10 | 175.50 | 175.85 | 591,246 | +2.14(+1.23%) |
May 07, 2021 | 171.08 | 174.30 | 169.52 | 173.71 | 492,685 | +3.28(+1.93%) |
May 06, 2021 | 168.43 | 170.53 | 166.58 | 170.43 | 554,815 | +1.51(+0.89%) |
May 05, 2021 | 172.73 | 172.73 | 168.33 | 168.92 | 698,819 | -2.84(-1.65%) |
May 04, 2021 | 168.56 | 172.85 | 168.10 | 171.76 | 642,979 | +2.40(+1.42%) |
May 03, 2021 | 167.12 | 170.45 | 167.12 | 169.35 | 611,413 | +3.30(+1.99%) |
Apr 30, 2021 | 166.31 | 167.71 | 165.41 | 166.06 | 617,119 | -1.28(-0.76%) |
Apr 29, 2021 | 165.28 | 168.97 | 164.84 | 167.33 | 532,609 | +3.02(+1.84%) |
Apr 28, 2021 | 164.72 | 166.02 | 163.79 | 164.32 | 378,933 | -0.70(-0.42%) |
Apr 27, 2021 | 163.84 | 165.72 | 163.55 | 165.02 | 582,382 | +1.83(+1.12%) |
Apr 26, 2021 | 165.28 | 166.26 | 162.23 | 163.19 | 610,265 | -1.40(-0.85%) |
Apr 23, 2021 | 164.99 | 165.94 | 164.46 | 164.59 | 529,532 | -0.38(-0.23%) |
Apr 22, 2021 | 162.02 | 166.12 | 161.77 | 164.97 | 673,513 | +2.73(+1.69%) |
Apr 21, 2021 | 164.42 | 165.90 | 161.68 | 162.23 | 685,601 | -1.55(-0.94%) |
Apr 20, 2021 | 162.79 | 164.07 | 160.70 | 163.78 | 941,838 | +1.40(+0.86%) |
Apr 19, 2021 | 166.98 | 167.61 | 161.70 | 162.38 | 970,597 | -5.09(-3.04%) |
Apr 16, 2021 | 170.23 | 173.54 | 166.11 | 167.47 | 1,424,936 | +2.32(+1.41%) |
Apr 15, 2021 | 165.60 | 166.89 | 163.70 | 165.14 | 965,131 | +0.57(+0.35%) |
Apr 14, 2021 | 165.76 | 165.76 | 163.32 | 164.57 | 716,224 | -1.20(-0.72%) |
Apr 13, 2021 | 166.71 | 166.71 | 163.89 | 165.77 | 678,765 | -1.06(-0.64%) |
Apr 12, 2021 | 164.32 | 167.16 | 164.26 | 166.83 | 533,377 | +1.94(+1.17%) |
Apr 09, 2021 | 164.34 | 165.52 | 163.51 | 164.89 | 449,244 | +1.85(+1.13%) |
Apr 08, 2021 | 164.21 | 164.40 | 161.88 | 163.04 | 459,700 | -1.65(-1.00%) |
Apr 07, 2021 | 164.54 | 165.16 | 163.51 | 164.69 | 276,544 | +0.01(+0.01%) |
Apr 06, 2021 | 166.31 | 167.25 | 164.46 | 164.69 | 385,271 | -1.72(-1.03%) |
Apr 05, 2021 | 166.03 | 168.32 | 166.03 | 166.41 | 488,165 | +1.24(+0.75%) |