Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 159.75 | 164.24 | 159.14 | 163.71 | 2,048,694 | +3.81(+2.38%) |
Jun 29, 2021 | 163.76 | 164.29 | 159.54 | 159.90 | 2,555,472 | -3.65(-2.23%) |
Jun 28, 2021 | 170.04 | 170.24 | 158.89 | 163.55 | 4,900,172 | -7.44(-4.35%) |
Jun 25, 2021 | 170.52 | 172.78 | 169.01 | 170.99 | 4,977,139 | +0.94(+0.55%) |
Jun 24, 2021 | 169.93 | 170.51 | 168.31 | 170.05 | 1,118,300 | +1.10(+0.65%) |
Jun 23, 2021 | 166.68 | 170.03 | 166.25 | 168.95 | 1,243,000 | +2.02(+1.21%) |
Jun 22, 2021 | 168.52 | 168.93 | 165.16 | 166.93 | 1,396,822 | -0.99(-0.59%) |
Jun 21, 2021 | 163.36 | 168.49 | 162.80 | 167.92 | 2,218,937 | +4.99(+3.06%) |
Jun 18, 2021 | 165.58 | 165.71 | 161.65 | 162.93 | 3,585,910 | -2.99(-1.80%) |
Jun 17, 2021 | 167.66 | 169.34 | 164.91 | 165.92 | 2,402,873 | -2.04(-1.21%) |
Jun 16, 2021 | 168.83 | 170.08 | 166.16 | 167.96 | 2,006,404 | -2.04(-1.20%) |
Jun 15, 2021 | 169.52 | 171.31 | 168.45 | 170.00 | 1,547,803 | +0.86(+0.51%) |
Jun 14, 2021 | 173.62 | 173.96 | 168.46 | 169.14 | 2,263,403 | -3.80(-2.20%) |
Jun 11, 2021 | 172.20 | 174.45 | 171.73 | 172.94 | 1,460,189 | +1.36(+0.79%) |
Jun 10, 2021 | 173.05 | 173.42 | 169.32 | 171.58 | 1,178,230 | -1.22(-0.71%) |
Jun 09, 2021 | 173.21 | 174.11 | 171.67 | 172.80 | 1,479,059 | +0.19(+0.11%) |
Jun 08, 2021 | 170.35 | 173.18 | 170.33 | 172.61 | 1,390,719 | +2.26(+1.33%) |
Jun 07, 2021 | 172.80 | 172.80 | 168.45 | 170.35 | 2,073,397 | -1.07(-0.62%) |
Jun 04, 2021 | 172.04 | 173.48 | 171.07 | 171.42 | 1,418,701 | +0.67(+0.39%) |
Jun 03, 2021 | 173.56 | 174.94 | 170.34 | 170.75 | 1,854,153 | -4.42(-2.52%) |
Jun 02, 2021 | 177.91 | 178.27 | 174.92 | 175.17 | 1,991,937 | -2.14(-1.21%) |
Jun 01, 2021 | 178.81 | 179.59 | 176.81 | 177.31 | 1,623,930 | +0.36(+0.20%) |
May 28, 2021 | 172.88 | 178.14 | 172.88 | 176.95 | 1,895,768 | +2.84(+1.63%) |
May 27, 2021 | 175.00 | 175.37 | 172.80 | 174.11 | 2,221,354 | -0.72(-0.41%) |
May 26, 2021 | 172.97 | 175.17 | 172.42 | 174.83 | 1,971,475 | +1.77(+1.02%) |
May 25, 2021 | 174.52 | 175.59 | 171.69 | 173.06 | 1,886,125 | +1.96(+1.15%) |
May 24, 2021 | 169.00 | 172.31 | 167.78 | 171.10 | 1,938,578 | +3.04(+1.81%) |
May 21, 2021 | 170.02 | 171.25 | 167.19 | 168.06 | 1,697,967 | -1.08(-0.64%) |
May 20, 2021 | 167.25 | 170.19 | 166.25 | 169.14 | 1,816,893 | +2.07(+1.24%) |
May 19, 2021 | 164.90 | 167.76 | 164.16 | 167.07 | 2,056,546 | -1.03(-0.61%) |
May 18, 2021 | 169.92 | 172.00 | 168.02 | 168.10 | 2,225,525 | -1.35(-0.80%) |
May 17, 2021 | 170.01 | 170.21 | 166.80 | 169.45 | 2,438,237 | -2.35(-1.37%) |
May 14, 2021 | 169.99 | 173.05 | 168.25 | 171.80 | 2,523,175 | +4.08(+2.43%) |
May 13, 2021 | 164.75 | 169.05 | 163.70 | 167.72 | 3,282,992 | +5.73(+3.54%) |
May 12, 2021 | 171.21 | 171.99 | 161.64 | 161.99 | 4,637,073 | -10.41(-6.04%) |
May 11, 2021 | 169.29 | 173.38 | 167.82 | 172.40 | 3,895,256 | -0.69(-0.40%) |
May 10, 2021 | 173.56 | 177.43 | 170.73 | 173.09 | 4,584,299 | -0.37(-0.21%) |
May 07, 2021 | 175.44 | 180.05 | 172.01 | 173.46 | 6,284,818 | +8.64(+5.24%) |
May 06, 2021 | 170.04 | 170.92 | 162.62 | 164.82 | 3,718,466 | -6.10(-3.57%) |
May 05, 2021 | 174.09 | 176.23 | 170.00 | 170.92 | 1,967,580 | -2.53(-1.46%) |
May 04, 2021 | 175.46 | 175.55 | 170.44 | 173.45 | 2,134,422 | -1.37(-0.78%) |
May 03, 2021 | 178.25 | 179.63 | 174.47 | 174.82 | 1,969,188 | -1.41(-0.80%) |
Apr 30, 2021 | 177.48 | 178.45 | 174.67 | 176.23 | 1,029,900 | -1.64(-0.92%) |
Apr 29, 2021 | 179.03 | 180.64 | 175.10 | 177.87 | 1,465,510 | +0.27(+0.15%) |
Apr 28, 2021 | 176.75 | 179.66 | 176.20 | 177.60 | 1,794,685 | +0.52(+0.29%) |
Apr 27, 2021 | 177.03 | 179.58 | 176.03 | 177.08 | 1,902,819 | +0.40(+0.23%) |
Apr 26, 2021 | 179.33 | 181.52 | 176.34 | 176.68 | 1,715,798 | -0.88(-0.50%) |
Apr 23, 2021 | 176.66 | 178.67 | 175.07 | 177.56 | 1,559,700 | +1.91(+1.09%) |
Apr 22, 2021 | 176.46 | 180.09 | 174.89 | 175.65 | 1,977,673 | -0.61(-0.35%) |
Apr 21, 2021 | 170.49 | 176.76 | 168.53 | 176.26 | 2,163,588 | +5.80(+3.40%) |
Apr 20, 2021 | 174.08 | 174.94 | 166.75 | 170.46 | 2,839,434 | -5.16(-2.94%) |
Apr 19, 2021 | 172.51 | 177.88 | 172.06 | 175.62 | 2,324,112 | +1.71(+0.98%) |
Apr 16, 2021 | 172.10 | 174.77 | 170.98 | 173.91 | 2,454,300 | +3.36(+1.97%) |
Apr 15, 2021 | 171.96 | 172.51 | 169.20 | 170.55 | 1,969,536 | -1.17(-0.68%) |
Apr 14, 2021 | 171.92 | 174.95 | 171.27 | 171.72 | 2,408,775 | +0.79(+0.46%) |
Apr 13, 2021 | 171.41 | 172.70 | 167.55 | 170.93 | 2,644,678 | -0.78(-0.45%) |
Apr 12, 2021 | 173.21 | 175.25 | 169.55 | 171.71 | 1,776,733 | -3.27(-1.87%) |
Apr 09, 2021 | 175.49 | 175.59 | 170.84 | 174.98 | 2,032,800 | +0.41(+0.23%) |
Apr 08, 2021 | 171.40 | 175.42 | 170.41 | 174.57 | 2,553,302 | +2.53(+1.47%) |
Apr 07, 2021 | 175.00 | 175.50 | 170.38 | 172.04 | 3,002,536 | -2.66(-1.52%) |
Apr 06, 2021 | 174.44 | 177.63 | 174.18 | 174.70 | 1,943,526 | -1.32(-0.75%) |
Apr 05, 2021 | 177.66 | 178.33 | 174.50 | 176.02 | 2,639,127 | +0.09(+0.05%) |