Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 184.18 | 184.59 | 181.70 | 182.47 | 1,229,296 | -1.60(-0.87%) |
Jun 29, 2021 | 183.18 | 184.26 | 182.20 | 184.06 | 872,093 | +0.89(+0.49%) |
Jun 28, 2021 | 183.43 | 184.00 | 181.76 | 183.17 | 1,415,702 | -0.15(-0.08%) |
Jun 25, 2021 | 181.62 | 183.38 | 180.65 | 183.32 | 2,037,466 | +1.81(+1.00%) |
Jun 24, 2021 | 183.01 | 183.46 | 181.12 | 181.51 | 1,722,020 | -0.72(-0.40%) |
Jun 23, 2021 | 182.11 | 182.65 | 181.41 | 182.23 | 1,307,048 | -0.49(-0.27%) |
Jun 22, 2021 | 182.63 | 183.09 | 182.00 | 182.72 | 1,446,838 | +0.02(+0.01%) |
Jun 21, 2021 | 181.67 | 183.41 | 179.82 | 182.70 | 2,022,556 | +1.18(+0.65%) |
Jun 18, 2021 | 180.89 | 183.04 | 180.63 | 181.52 | 3,433,525 | -1.03(-0.56%) |
Jun 17, 2021 | 180.24 | 183.02 | 179.94 | 182.54 | 1,272,028 | +2.28(+1.27%) |
Jun 16, 2021 | 182.11 | 182.94 | 179.53 | 180.26 | 1,975,054 | -1.53(-0.84%) |
Jun 15, 2021 | 180.80 | 182.21 | 180.05 | 181.79 | 1,664,498 | +1.07(+0.59%) |
Jun 14, 2021 | 178.27 | 180.91 | 177.40 | 180.72 | 3,774,520 | +2.33(+1.31%) |
Jun 11, 2021 | 178.20 | 178.82 | 175.86 | 178.39 | 1,657,329 | +0.10(+0.05%) |
Jun 10, 2021 | 173.28 | 179.03 | 173.28 | 178.29 | 1,930,923 | +5.30(+3.06%) |
Jun 09, 2021 | 171.74 | 173.21 | 171.00 | 173.00 | 1,377,854 | +2.53(+1.49%) |
Jun 08, 2021 | 172.22 | 172.54 | 169.51 | 170.46 | 966,654 | -0.98(-0.57%) |
Jun 07, 2021 | 171.66 | 173.05 | 170.84 | 171.44 | 1,384,066 | -0.10(-0.06%) |
Jun 04, 2021 | 171.18 | 172.40 | 170.43 | 171.54 | 1,251,345 | +1.35(+0.79%) |
Jun 03, 2021 | 168.77 | 170.87 | 168.29 | 170.19 | 1,052,258 | +0.85(+0.50%) |
Jun 02, 2021 | 170.37 | 171.28 | 168.63 | 169.34 | 1,432,833 | -1.21(-0.71%) |
Jun 01, 2021 | 173.65 | 173.77 | 170.20 | 170.55 | 1,396,460 | -2.44(-1.41%) |
May 28, 2021 | 172.52 | 174.43 | 171.90 | 172.99 | 1,470,590 | +1.97(+1.15%) |
May 27, 2021 | 171.34 | 172.82 | 170.70 | 171.02 | 3,270,137 | -0.64(-0.37%) |
May 26, 2021 | 174.29 | 174.76 | 171.12 | 171.66 | 1,624,248 | -1.27(-0.74%) |
May 25, 2021 | 172.32 | 173.04 | 170.81 | 172.93 | 2,548,027 | +0.22(+0.13%) |
May 24, 2021 | 173.35 | 174.98 | 172.30 | 172.71 | 2,321,479 | +0.37(+0.22%) |
May 21, 2021 | 172.86 | 174.00 | 171.45 | 172.34 | 3,401,144 | +0.22(+0.12%) |
May 20, 2021 | 167.94 | 172.30 | 167.21 | 172.13 | 2,270,456 | +4.43(+2.64%) |
May 19, 2021 | 165.52 | 167.77 | 164.30 | 167.70 | 1,570,728 | +1.14(+0.69%) |
May 18, 2021 | 165.73 | 167.41 | 165.11 | 166.56 | 1,173,990 | -0.16(-0.09%) |
May 17, 2021 | 168.65 | 169.37 | 166.59 | 166.71 | 1,025,054 | -1.98(-1.17%) |
May 14, 2021 | 168.12 | 169.37 | 167.28 | 168.69 | 1,258,949 | +1.41(+0.84%) |
May 13, 2021 | 164.85 | 167.69 | 164.32 | 167.28 | 1,345,996 | +2.75(+1.67%) |
May 12, 2021 | 165.99 | 166.80 | 163.96 | 164.53 | 1,646,520 | -2.14(-1.29%) |
May 11, 2021 | 166.35 | 167.57 | 165.75 | 166.67 | 1,630,576 | -0.92(-0.55%) |
May 10, 2021 | 168.41 | 169.62 | 167.20 | 167.59 | 1,503,743 | -0.37(-0.22%) |
May 07, 2021 | 165.66 | 169.64 | 165.47 | 167.97 | 1,524,496 | +3.95(+2.41%) |
May 06, 2021 | 163.69 | 165.11 | 161.82 | 164.02 | 3,268,376 | -6.21(-3.65%) |
May 05, 2021 | 170.56 | 171.03 | 168.74 | 170.23 | 1,972,285 | +0.09(+0.05%) |
May 04, 2021 | 170.79 | 171.17 | 168.82 | 170.14 | 1,889,210 | -1.44(-0.84%) |
May 03, 2021 | 171.05 | 172.55 | 169.73 | 171.58 | 1,927,108 | +2.16(+1.28%) |
Apr 30, 2021 | 170.07 | 171.20 | 168.92 | 169.41 | 2,196,797 | -1.46(-0.85%) |
Apr 29, 2021 | 168.50 | 171.19 | 168.17 | 170.87 | 1,722,204 | +2.74(+1.63%) |
Apr 28, 2021 | 166.09 | 168.57 | 165.89 | 168.13 | 1,424,384 | +1.93(+1.16%) |
Apr 27, 2021 | 166.05 | 167.22 | 165.59 | 166.20 | 1,351,315 | -0.05(-0.03%) |
Apr 26, 2021 | 167.31 | 167.60 | 165.48 | 166.25 | 1,001,394 | -0.72(-0.43%) |
Apr 23, 2021 | 165.47 | 167.72 | 165.01 | 166.98 | 1,079,963 | +1.44(+0.87%) |
Apr 22, 2021 | 166.16 | 166.56 | 164.33 | 165.54 | 1,499,017 | -1.06(-0.63%) |
Apr 21, 2021 | 166.04 | 167.58 | 165.35 | 166.59 | 1,232,624 | +1.38(+0.84%) |
Apr 20, 2021 | 164.44 | 166.15 | 164.05 | 165.22 | 2,027,151 | +0.87(+0.53%) |
Apr 19, 2021 | 163.76 | 164.51 | 162.87 | 164.34 | 1,884,980 | +0.46(+0.28%) |
Apr 16, 2021 | 162.55 | 164.51 | 162.29 | 163.88 | 2,343,167 | +2.13(+1.32%) |
Apr 15, 2021 | 160.27 | 162.68 | 160.27 | 161.75 | 2,088,158 | +2.32(+1.45%) |
Apr 14, 2021 | 160.34 | 161.16 | 158.99 | 159.44 | 1,210,166 | -0.38(-0.24%) |
Apr 13, 2021 | 158.57 | 160.34 | 157.88 | 159.82 | 2,508,773 | +0.94(+0.59%) |
Apr 12, 2021 | 156.49 | 159.50 | 154.98 | 158.88 | 2,983,053 | +2.60(+1.66%) |
Apr 09, 2021 | 156.53 | 157.35 | 154.92 | 156.28 | 1,863,446 | -0.15(-0.09%) |
Apr 08, 2021 | 155.35 | 157.18 | 155.09 | 156.42 | 3,519,505 | +2.07(+1.34%) |
Apr 07, 2021 | 152.22 | 154.65 | 152.22 | 154.35 | 1,698,473 | +1.94(+1.27%) |
Apr 06, 2021 | 155.28 | 155.64 | 151.94 | 152.42 | 1,843,716 | -2.45(-1.58%) |
Apr 05, 2021 | 155.02 | 155.74 | 154.17 | 154.87 | 1,240,307 | +0.51(+0.33%) |