Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 170.69 | 171.57 | 169.04 | 169.30 | 613,516 | -1.63(-0.95%) |
Jun 29, 2021 | 168.00 | 171.08 | 168.00 | 170.93 | 636,501 | +2.46(+1.46%) |
Jun 28, 2021 | 166.96 | 168.64 | 166.54 | 168.47 | 828,864 | +1.96(+1.18%) |
Jun 25, 2021 | 164.79 | 167.29 | 164.03 | 166.51 | 1,137,562 | +1.44(+0.87%) |
Jun 24, 2021 | 164.79 | 165.23 | 163.44 | 165.07 | 480,109 | +1.15(+0.70%) |
Jun 23, 2021 | 165.62 | 166.19 | 163.68 | 163.92 | 911,497 | -1.98(-1.19%) |
Jun 22, 2021 | 164.06 | 166.56 | 163.55 | 165.90 | 729,524 | +1.37(+0.83%) |
Jun 21, 2021 | 161.79 | 165.17 | 161.03 | 164.53 | 621,810 | +3.83(+2.38%) |
Jun 18, 2021 | 163.04 | 164.22 | 159.59 | 160.70 | 1,503,987 | -3.35(-2.04%) |
Jun 17, 2021 | 165.69 | 166.28 | 163.05 | 164.05 | 1,113,935 | -2.41(-1.45%) |
Jun 16, 2021 | 165.68 | 167.98 | 164.69 | 166.47 | 1,341,219 | +0.77(+0.47%) |
Jun 15, 2021 | 164.41 | 166.73 | 163.80 | 165.69 | 880,704 | +1.58(+0.96%) |
Jun 14, 2021 | 163.51 | 164.42 | 162.78 | 164.11 | 671,058 | +0.62(+0.38%) |
Jun 11, 2021 | 163.33 | 163.59 | 161.86 | 163.49 | 607,423 | +1.21(+0.75%) |
Jun 10, 2021 | 161.08 | 162.31 | 160.15 | 162.28 | 397,830 | +1.55(+0.96%) |
Jun 09, 2021 | 161.88 | 162.16 | 160.61 | 160.73 | 470,747 | -0.65(-0.40%) |
Jun 08, 2021 | 161.40 | 162.36 | 160.63 | 161.38 | 446,457 | +0.70(+0.43%) |
Jun 07, 2021 | 161.95 | 162.68 | 160.29 | 160.68 | 704,393 | -1.68(-1.03%) |
Jun 04, 2021 | 160.68 | 163.07 | 160.44 | 162.36 | 642,207 | +2.14(+1.34%) |
Jun 03, 2021 | 158.04 | 161.03 | 157.49 | 160.22 | 805,183 | +0.31(+0.19%) |
Jun 02, 2021 | 159.55 | 160.87 | 159.32 | 159.91 | 661,373 | +1.06(+0.67%) |
Jun 01, 2021 | 160.88 | 161.82 | 158.45 | 158.85 | 843,524 | -1.50(-0.94%) |
May 28, 2021 | 162.18 | 162.93 | 157.95 | 160.35 | 978,007 | -1.71(-1.05%) |
May 27, 2021 | 161.81 | 162.99 | 160.95 | 162.06 | 1,311,336 | +1.07(+0.66%) |
May 26, 2021 | 161.69 | 162.24 | 159.87 | 160.99 | 1,324,039 | -0.63(-0.39%) |
May 25, 2021 | 164.39 | 164.65 | 161.26 | 161.62 | 465,186 | -1.77(-1.09%) |
May 24, 2021 | 164.04 | 164.77 | 162.88 | 163.40 | 486,488 | +0.86(+0.53%) |
May 21, 2021 | 162.97 | 164.17 | 161.56 | 162.53 | 799,248 | +0.01(+0.01%) |
May 20, 2021 | 162.49 | 163.20 | 161.36 | 162.52 | 876,395 | +0.03(+0.02%) |
May 19, 2021 | 159.21 | 162.70 | 158.93 | 162.49 | 589,273 | +0.16(+0.10%) |
May 18, 2021 | 163.97 | 164.24 | 162.27 | 162.34 | 761,893 | -1.23(-0.75%) |
May 17, 2021 | 162.36 | 163.69 | 161.13 | 163.57 | 663,900 | -0.30(-0.18%) |
May 14, 2021 | 164.28 | 164.46 | 160.87 | 163.87 | 908,235 | +0.89(+0.55%) |
May 13, 2021 | 159.51 | 164.17 | 158.27 | 162.98 | 1,284,672 | +4.88(+3.09%) |
May 12, 2021 | 159.21 | 160.95 | 157.21 | 158.09 | 1,270,127 | -4.02(-2.48%) |
May 11, 2021 | 163.29 | 164.05 | 161.17 | 162.12 | 1,548,917 | -3.66(-2.20%) |
May 10, 2021 | 169.11 | 169.61 | 165.75 | 165.77 | 564,228 | -3.34(-1.97%) |
May 07, 2021 | 166.98 | 169.60 | 166.30 | 169.11 | 811,185 | +2.19(+1.32%) |
May 06, 2021 | 165.42 | 167.22 | 160.93 | 166.91 | 1,359,248 | +1.16(+0.70%) |
May 05, 2021 | 168.90 | 170.20 | 163.47 | 165.75 | 1,514,441 | -4.74(-2.78%) |
May 04, 2021 | 172.68 | 173.20 | 169.25 | 170.49 | 1,006,869 | -2.80(-1.62%) |
May 03, 2021 | 174.32 | 174.81 | 171.66 | 173.30 | 749,332 | +0.84(+0.49%) |
Apr 30, 2021 | 175.48 | 175.48 | 172.00 | 172.45 | 892,816 | -4.03(-2.29%) |
Apr 29, 2021 | 177.18 | 177.96 | 175.96 | 176.49 | 533,209 | +0.45(+0.26%) |
Apr 28, 2021 | 177.39 | 177.79 | 175.13 | 176.03 | 437,605 | -1.41(-0.80%) |
Apr 27, 2021 | 176.98 | 177.67 | 175.68 | 177.44 | 488,404 | +0.37(+0.21%) |
Apr 26, 2021 | 176.74 | 177.94 | 175.66 | 177.08 | 634,908 | +0.48(+0.27%) |
Apr 23, 2021 | 175.92 | 177.47 | 174.97 | 176.59 | 801,611 | +1.68(+0.96%) |
Apr 22, 2021 | 176.65 | 177.08 | 174.32 | 174.91 | 607,807 | -0.93(-0.53%) |
Apr 21, 2021 | 175.40 | 176.59 | 174.84 | 175.84 | 843,876 | +1.05(+0.60%) |
Apr 20, 2021 | 175.34 | 177.58 | 173.80 | 174.78 | 811,475 | -1.41(-0.80%) |
Apr 19, 2021 | 177.07 | 178.00 | 175.92 | 176.20 | 885,920 | -1.75(-0.98%) |
Apr 16, 2021 | 178.50 | 178.50 | 175.59 | 177.95 | 998,498 | +3.09(+1.76%) |
Apr 15, 2021 | 172.89 | 175.07 | 171.09 | 174.86 | 924,145 | +2.60(+1.51%) |
Apr 14, 2021 | 171.16 | 173.03 | 169.66 | 172.26 | 1,240,511 | +2.17(+1.27%) |
Apr 13, 2021 | 168.31 | 170.38 | 167.87 | 170.09 | 597,780 | +1.59(+0.94%) |
Apr 12, 2021 | 169.66 | 169.78 | 167.61 | 168.51 | 804,001 | -1.15(-0.68%) |
Apr 09, 2021 | 168.07 | 169.89 | 167.01 | 169.66 | 884,336 | +0.82(+0.49%) |
Apr 08, 2021 | 170.52 | 170.52 | 166.51 | 168.84 | 809,438 | +4.13(+2.51%) |
Apr 07, 2021 | 165.65 | 165.66 | 164.25 | 164.71 | 500,221 | -1.16(-0.70%) |
Apr 06, 2021 | 165.16 | 165.91 | 163.97 | 165.87 | 812,464 | -0.01(-0.01%) |
Apr 05, 2021 | 164.79 | 167.10 | 163.91 | 165.88 | 728,304 | +2.02(+1.23%) |