Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 177.59 | 178.74 | 176.53 | 176.89 | 684,085 | -0.92(-0.52%) |
Jun 29, 2021 | 174.45 | 179.02 | 174.46 | 177.82 | 1,103,726 | +3.40(+1.95%) |
Jun 28, 2021 | 171.90 | 174.64 | 170.73 | 174.41 | 811,258 | +3.00(+1.75%) |
Jun 25, 2021 | 172.18 | 172.94 | 170.77 | 171.41 | 820,588 | -0.64(-0.37%) |
Jun 24, 2021 | 172.38 | 172.62 | 171.09 | 172.04 | 653,109 | +1.41(+0.82%) |
Jun 23, 2021 | 170.69 | 171.55 | 169.66 | 170.64 | 652,200 | -0.90(-0.53%) |
Jun 22, 2021 | 167.57 | 171.94 | 167.17 | 171.54 | 970,482 | +4.81(+2.89%) |
Jun 21, 2021 | 164.22 | 167.94 | 163.28 | 166.73 | 1,137,100 | +3.89(+2.39%) |
Jun 18, 2021 | 165.69 | 165.97 | 162.40 | 162.84 | 2,297,627 | -3.36(-2.02%) |
Jun 17, 2021 | 169.41 | 169.82 | 163.98 | 166.20 | 1,561,089 | -3.12(-1.84%) |
Jun 16, 2021 | 171.72 | 171.72 | 168.19 | 169.32 | 828,049 | -1.51(-0.89%) |
Jun 15, 2021 | 173.75 | 173.86 | 168.02 | 170.83 | 778,385 | -3.30(-1.89%) |
Jun 14, 2021 | 174.79 | 175.15 | 172.48 | 174.13 | 943,133 | -0.99(-0.56%) |
Jun 11, 2021 | 171.50 | 175.24 | 171.01 | 175.12 | 684,626 | +4.14(+2.42%) |
Jun 10, 2021 | 172.62 | 173.48 | 170.86 | 170.98 | 788,930 | -1.14(-0.66%) |
Jun 09, 2021 | 173.32 | 173.97 | 171.49 | 172.12 | 734,178 | -0.37(-0.22%) |
Jun 08, 2021 | 172.79 | 173.03 | 171.62 | 172.49 | 1,003,843 | +0.22(+0.13%) |
Jun 07, 2021 | 172.21 | 173.49 | 170.70 | 172.27 | 751,159 | +0.13(+0.08%) |
Jun 04, 2021 | 170.00 | 172.37 | 168.64 | 172.14 | 789,297 | +2.95(+1.74%) |
Jun 03, 2021 | 171.58 | 171.60 | 167.04 | 169.19 | 1,456,037 | -3.03(-1.76%) |
Jun 02, 2021 | 172.88 | 172.88 | 169.46 | 172.22 | 1,338,815 | -0.68(-0.39%) |
Jun 01, 2021 | 173.57 | 173.87 | 170.70 | 172.90 | 940,884 | +0.15(+0.09%) |
May 28, 2021 | 175.27 | 175.89 | 172.10 | 172.75 | 851,131 | -1.02(-0.59%) |
May 27, 2021 | 174.76 | 176.12 | 173.35 | 173.77 | 1,164,355 | -0.24(-0.14%) |
May 26, 2021 | 171.45 | 174.33 | 170.79 | 174.00 | 963,931 | +2.49(+1.45%) |
May 25, 2021 | 172.87 | 174.17 | 171.21 | 171.51 | 980,254 | -1.31(-0.76%) |
May 24, 2021 | 175.65 | 175.69 | 172.67 | 172.82 | 832,161 | -1.48(-0.85%) |
May 21, 2021 | 173.98 | 176.09 | 173.84 | 174.31 | 1,624,857 | -0.04(-0.02%) |
May 20, 2021 | 171.47 | 174.82 | 170.85 | 174.35 | 1,031,653 | +3.19(+1.86%) |
May 19, 2021 | 173.07 | 173.24 | 167.40 | 171.16 | 1,531,691 | -4.19(-2.39%) |
May 18, 2021 | 177.86 | 177.86 | 173.74 | 175.35 | 822,252 | -1.36(-0.77%) |
May 17, 2021 | 178.67 | 179.26 | 175.83 | 176.71 | 692,664 | -1.41(-0.79%) |
May 14, 2021 | 176.87 | 178.57 | 175.34 | 178.12 | 768,772 | +1.27(+0.72%) |
May 13, 2021 | 173.21 | 177.24 | 173.21 | 176.85 | 1,156,079 | +3.92(+2.26%) |
May 12, 2021 | 179.33 | 180.58 | 172.29 | 172.93 | 1,333,326 | -8.39(-4.63%) |
May 11, 2021 | 183.93 | 184.94 | 178.72 | 181.32 | 1,322,812 | -4.21(-2.27%) |
May 10, 2021 | 186.73 | 190.32 | 185.29 | 185.53 | 901,673 | +0.23(+0.12%) |
May 07, 2021 | 185.44 | 185.93 | 183.78 | 185.31 | 673,162 | +0.54(+0.29%) |
May 06, 2021 | 184.87 | 185.91 | 183.36 | 184.76 | 925,757 | +0.27(+0.14%) |
May 05, 2021 | 184.14 | 185.40 | 182.04 | 184.50 | 968,441 | +0.22(+0.12%) |
May 04, 2021 | 180.67 | 184.49 | 179.12 | 184.28 | 1,362,693 | +1.46(+0.80%) |
May 03, 2021 | 181.05 | 183.45 | 179.28 | 182.82 | 862,305 | +4.02(+2.25%) |
Apr 30, 2021 | 179.08 | 181.08 | 176.81 | 178.80 | 931,601 | -1.80(-1.00%) |
Apr 29, 2021 | 179.95 | 180.99 | 177.67 | 180.60 | 696,927 | +1.80(+1.01%) |
Apr 28, 2021 | 180.73 | 182.25 | 178.35 | 178.80 | 734,027 | -1.80(-1.00%) |
Apr 27, 2021 | 181.72 | 182.82 | 179.01 | 180.60 | 1,025,001 | -0.43(-0.24%) |
Apr 26, 2021 | 179.51 | 181.57 | 177.30 | 181.03 | 996,361 | +1.49(+0.83%) |
Apr 23, 2021 | 177.30 | 180.40 | 175.77 | 179.54 | 1,048,156 | +1.20(+0.68%) |
Apr 22, 2021 | 176.26 | 181.59 | 174.89 | 178.34 | 2,636,175 | +7.54(+4.41%) |
Apr 21, 2021 | 171.74 | 173.27 | 169.99 | 170.80 | 1,519,899 | -0.84(-0.49%) |
Apr 20, 2021 | 174.03 | 176.23 | 169.74 | 171.64 | 1,253,778 | -1.92(-1.11%) |
Apr 19, 2021 | 174.79 | 174.91 | 170.76 | 173.57 | 1,382,779 | +1.90(+1.10%) |
Apr 16, 2021 | 168.71 | 173.30 | 168.09 | 171.67 | 3,372,623 | +3.92(+2.34%) |
Apr 15, 2021 | 168.95 | 169.57 | 167.43 | 167.75 | 955,264 | -0.87(-0.52%) |
Apr 14, 2021 | 168.88 | 171.11 | 168.30 | 168.62 | 917,127 | -1.02(-0.60%) |
Apr 13, 2021 | 169.44 | 170.30 | 167.78 | 169.64 | 1,043,174 | +0.76(+0.45%) |
Apr 12, 2021 | 166.52 | 169.24 | 165.22 | 168.88 | 1,048,623 | +0.43(+0.25%) |
Apr 09, 2021 | 167.57 | 168.66 | 166.34 | 168.46 | 864,093 | +0.99(+0.59%) |
Apr 08, 2021 | 168.34 | 168.73 | 166.26 | 167.47 | 980,802 | -0.39(-0.23%) |
Apr 07, 2021 | 170.40 | 170.86 | 166.81 | 167.86 | 919,357 | -2.32(-1.36%) |
Apr 06, 2021 | 170.49 | 171.35 | 168.14 | 170.18 | 947,042 | -0.80(-0.47%) |
Apr 05, 2021 | 168.67 | 171.45 | 167.55 | 170.98 | 953,085 | +3.65(+2.18%) |