Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 177.19 | 178.56 | 175.19 | 178.00 | 2,043,089 | +0.74(+0.42%) |
Jun 29, 2021 | 171.67 | 177.97 | 171.03 | 177.26 | 3,192,539 | +7.66(+4.52%) |
Jun 28, 2021 | 166.38 | 171.09 | 166.26 | 169.60 | 2,286,423 | +3.71(+2.24%) |
Jun 25, 2021 | 166.21 | 168.21 | 164.31 | 165.89 | 3,725,331 | +0.84(+0.51%) |
Jun 24, 2021 | 162.74 | 165.85 | 162.74 | 165.04 | 1,539,396 | +4.23(+2.63%) |
Jun 23, 2021 | 159.56 | 162.57 | 159.56 | 160.81 | 1,068,761 | +1.34(+0.84%) |
Jun 22, 2021 | 159.62 | 160.56 | 158.65 | 159.47 | 1,169,010 | +0.23(+0.15%) |
Jun 21, 2021 | 156.64 | 160.34 | 156.54 | 159.24 | 1,439,110 | +3.00(+1.92%) |
Jun 18, 2021 | 157.82 | 158.99 | 155.49 | 156.24 | 2,458,859 | -3.85(-2.41%) |
Jun 17, 2021 | 157.83 | 161.61 | 157.83 | 160.09 | 1,570,679 | +1.37(+0.87%) |
Jun 16, 2021 | 160.11 | 160.64 | 157.13 | 158.72 | 1,331,837 | -0.63(-0.40%) |
Jun 15, 2021 | 161.13 | 161.79 | 159.09 | 159.35 | 1,313,503 | -2.01(-1.25%) |
Jun 14, 2021 | 159.39 | 161.55 | 158.65 | 161.37 | 1,180,534 | +2.52(+1.58%) |
Jun 11, 2021 | 158.47 | 158.92 | 157.37 | 158.85 | 983,138 | +1.59(+1.01%) |
Jun 10, 2021 | 156.68 | 158.74 | 155.73 | 157.26 | 1,285,715 | +0.82(+0.52%) |
Jun 09, 2021 | 156.99 | 157.58 | 155.66 | 156.45 | 1,060,482 | +0.28(+0.18%) |
Jun 08, 2021 | 159.45 | 159.81 | 155.87 | 156.17 | 1,231,719 | -1.38(-0.88%) |
Jun 07, 2021 | 157.38 | 158.20 | 155.73 | 157.55 | 1,407,982 | -0.64(-0.40%) |
Jun 04, 2021 | 156.23 | 159.58 | 156.11 | 158.19 | 1,392,879 | +2.95(+1.90%) |
Jun 03, 2021 | 157.36 | 158.01 | 155.17 | 155.24 | 1,568,436 | -4.25(-2.67%) |
Jun 02, 2021 | 157.94 | 160.02 | 156.80 | 159.49 | 1,048,880 | +1.32(+0.83%) |
Jun 01, 2021 | 158.76 | 160.81 | 156.91 | 158.17 | 1,573,168 | +0.36(+0.23%) |
May 28, 2021 | 159.94 | 160.10 | 157.49 | 157.81 | 1,458,130 | -0.81(-0.51%) |
May 27, 2021 | 155.43 | 160.02 | 154.56 | 158.62 | 2,522,906 | +1.88(+1.20%) |
May 26, 2021 | 157.89 | 158.92 | 155.39 | 156.74 | 1,602,165 | -1.10(-0.69%) |
May 25, 2021 | 158.04 | 159.35 | 156.89 | 157.84 | 1,650,690 | +1.07(+0.68%) |
May 24, 2021 | 156.11 | 157.97 | 154.91 | 156.77 | 1,270,847 | +2.02(+1.31%) |
May 21, 2021 | 157.38 | 158.26 | 154.31 | 154.75 | 1,636,571 | -1.79(-1.14%) |
May 20, 2021 | 154.93 | 157.63 | 154.93 | 156.54 | 1,544,051 | +2.10(+1.36%) |
May 19, 2021 | 149.40 | 154.71 | 148.31 | 154.44 | 2,015,380 | +3.16(+2.09%) |
May 18, 2021 | 153.65 | 154.09 | 151.27 | 151.29 | 1,132,660 | -1.10(-0.72%) |
May 17, 2021 | 152.22 | 152.51 | 149.47 | 152.39 | 1,432,534 | -0.73(-0.48%) |
May 14, 2021 | 152.49 | 154.77 | 151.10 | 153.12 | 2,056,933 | +3.02(+2.01%) |
May 13, 2021 | 151.30 | 152.94 | 148.71 | 150.11 | 1,773,203 | +0.61(+0.41%) |
May 12, 2021 | 150.66 | 152.68 | 148.68 | 149.50 | 2,536,493 | -4.96(-3.21%) |
May 11, 2021 | 148.66 | 154.93 | 148.27 | 154.46 | 2,706,695 | +0.87(+0.57%) |
May 10, 2021 | 158.66 | 158.83 | 153.49 | 153.59 | 3,888,878 | -8.49(-5.24%) |
May 07, 2021 | 164.72 | 164.94 | 160.67 | 162.07 | 2,072,826 | -0.75(-0.46%) |
May 06, 2021 | 160.34 | 163.16 | 158.94 | 162.82 | 1,911,563 | +1.78(+1.10%) |
May 05, 2021 | 161.69 | 163.55 | 159.70 | 161.05 | 2,080,496 | +0.41(+0.25%) |
May 04, 2021 | 161.68 | 161.68 | 157.43 | 160.64 | 3,602,188 | -2.56(-1.57%) |
May 03, 2021 | 168.44 | 169.51 | 162.19 | 163.20 | 4,546,355 | -4.62(-2.75%) |
Apr 30, 2021 | 170.85 | 172.85 | 167.14 | 167.82 | 7,694,226 | -15.30(-8.35%) |
Apr 29, 2021 | 187.72 | 188.80 | 180.56 | 183.12 | 3,598,069 | +1.34(+0.74%) |
Apr 28, 2021 | 182.94 | 183.94 | 180.28 | 181.78 | 1,661,434 | -0.92(-0.50%) |
Apr 27, 2021 | 186.19 | 186.48 | 181.81 | 182.69 | 2,223,064 | -2.09(-1.13%) |
Apr 26, 2021 | 180.32 | 186.94 | 178.46 | 184.78 | 4,046,820 | +8.09(+4.58%) |
Apr 23, 2021 | 177.69 | 179.50 | 175.63 | 176.70 | 2,635,550 | +6.94(+4.09%) |
Apr 22, 2021 | 172.46 | 173.16 | 168.61 | 169.75 | 1,475,305 | -2.96(-1.71%) |
Apr 21, 2021 | 169.21 | 172.93 | 168.01 | 172.72 | 1,640,637 | +3.61(+2.13%) |
Apr 20, 2021 | 171.72 | 172.55 | 167.79 | 169.11 | 1,194,926 | -2.92(-1.70%) |
Apr 19, 2021 | 174.62 | 175.78 | 170.63 | 172.02 | 1,531,140 | -3.60(-2.05%) |
Apr 16, 2021 | 176.27 | 178.47 | 175.32 | 175.62 | 1,740,358 | -0.82(-0.47%) |
Apr 15, 2021 | 175.96 | 177.52 | 174.20 | 176.45 | 1,366,645 | +2.60(+1.50%) |
Apr 14, 2021 | 174.37 | 180.00 | 172.74 | 173.85 | 2,212,123 | -1.34(-0.77%) |
Apr 13, 2021 | 174.96 | 176.24 | 172.53 | 175.19 | 1,167,933 | +1.08(+0.62%) |
Apr 12, 2021 | 173.67 | 174.27 | 172.23 | 174.10 | 1,178,077 | -0.56(-0.32%) |
Apr 09, 2021 | 173.99 | 174.90 | 172.65 | 174.67 | 1,287,089 | -0.86(-0.49%) |
Apr 08, 2021 | 175.67 | 176.31 | 173.62 | 175.53 | 1,898,673 | +2.25(+1.30%) |
Apr 07, 2021 | 175.13 | 175.23 | 172.11 | 173.28 | 1,235,279 | -1.53(-0.87%) |
Apr 06, 2021 | 175.94 | 176.87 | 172.56 | 174.81 | 1,728,933 | -2.56(-1.45%) |
Apr 05, 2021 | 177.15 | 177.67 | 174.15 | 177.37 | 1,961,502 | +3.66(+2.10%) |