Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 170.42 | 173.10 | 170.11 | 172.80 | 2,979,601 | +2.26(+1.33%) |
Jun 29, 2021 | 170.68 | 172.10 | 170.26 | 170.53 | 2,135,835 | -0.41(-0.24%) |
Jun 28, 2021 | 170.30 | 171.31 | 169.11 | 170.94 | 2,414,555 | +1.52(+0.90%) |
Jun 25, 2021 | 168.26 | 169.93 | 168.16 | 169.42 | 7,098,835 | +1.30(+0.77%) |
Jun 24, 2021 | 168.16 | 168.54 | 166.71 | 168.12 | 2,519,579 | +0.78(+0.47%) |
Jun 23, 2021 | 169.47 | 170.01 | 167.27 | 167.34 | 3,421,448 | -2.42(-1.42%) |
Jun 22, 2021 | 169.42 | 170.55 | 168.86 | 169.76 | 2,037,592 | -0.06(-0.04%) |
Jun 21, 2021 | 168.41 | 171.05 | 168.41 | 169.82 | 2,906,434 | +3.14(+1.88%) |
Jun 18, 2021 | 167.53 | 168.40 | 166.62 | 166.68 | 5,810,293 | -3.08(-1.81%) |
Jun 17, 2021 | 171.21 | 171.81 | 167.90 | 169.76 | 2,971,156 | -1.54(-0.90%) |
Jun 16, 2021 | 174.48 | 174.85 | 171.21 | 171.30 | 2,550,373 | -3.22(-1.84%) |
Jun 15, 2021 | 175.55 | 175.61 | 173.58 | 174.52 | 1,965,539 | -0.65(-0.37%) |
Jun 14, 2021 | 175.98 | 177.11 | 174.35 | 175.17 | 2,006,911 | -1.26(-0.72%) |
Jun 11, 2021 | 177.26 | 178.25 | 175.31 | 176.43 | 1,949,893 | -0.28(-0.16%) |
Jun 10, 2021 | 177.60 | 178.31 | 176.41 | 176.71 | 2,245,074 | +0.34(+0.19%) |
Jun 09, 2021 | 177.09 | 177.09 | 175.68 | 176.37 | 1,965,028 | -0.74(-0.42%) |
Jun 08, 2021 | 175.73 | 177.50 | 174.98 | 177.11 | 1,955,665 | -0.12(-0.07%) |
Jun 07, 2021 | 179.51 | 179.91 | 176.87 | 177.23 | 1,760,053 | -2.02(-1.13%) |
Jun 04, 2021 | 177.56 | 179.31 | 177.27 | 179.25 | 2,377,817 | +2.07(+1.17%) |
Jun 03, 2021 | 176.16 | 178.05 | 175.56 | 177.18 | 2,186,433 | +0.33(+0.19%) |
Jun 02, 2021 | 177.23 | 177.44 | 176.04 | 176.85 | 2,158,110 | +0.08(+0.04%) |
Jun 01, 2021 | 178.32 | 178.41 | 176.21 | 176.77 | 1,801,599 | +0.14(+0.08%) |
May 28, 2021 | 177.36 | 177.81 | 176.42 | 176.63 | 2,001,502 | -0.17(-0.10%) |
May 27, 2021 | 176.60 | 177.45 | 176.27 | 176.81 | 2,824,977 | +1.44(+0.82%) |
May 26, 2021 | 175.03 | 175.55 | 174.25 | 175.36 | 2,123,443 | -0.11(-0.06%) |
May 25, 2021 | 176.47 | 176.60 | 175.18 | 175.48 | 1,746,543 | -0.78(-0.44%) |
May 24, 2021 | 176.42 | 177.05 | 175.66 | 176.26 | 1,758,086 | +0.65(+0.37%) |
May 21, 2021 | 175.48 | 177.26 | 174.93 | 175.61 | 1,767,047 | +0.18(+0.10%) |
May 20, 2021 | 174.94 | 175.89 | 174.42 | 175.42 | 1,623,719 | +0.46(+0.26%) |
May 19, 2021 | 174.37 | 175.05 | 172.14 | 174.96 | 2,570,476 | -0.37(-0.21%) |
May 18, 2021 | 177.03 | 177.19 | 175.14 | 175.33 | 2,051,668 | -1.80(-1.01%) |
May 17, 2021 | 176.69 | 177.34 | 175.90 | 177.13 | 1,773,910 | +0.63(+0.36%) |
May 14, 2021 | 176.17 | 177.14 | 175.32 | 176.50 | 1,708,602 | +0.84(+0.48%) |
May 13, 2021 | 171.54 | 176.20 | 171.33 | 175.66 | 1,950,457 | +3.92(+2.28%) |
May 12, 2021 | 175.82 | 175.91 | 171.70 | 171.74 | 2,582,196 | -4.19(-2.38%) |
May 11, 2021 | 178.37 | 178.65 | 174.79 | 175.93 | 2,955,975 | -3.12(-1.74%) |
May 10, 2021 | 177.03 | 180.45 | 177.03 | 179.05 | 3,739,862 | +3.68(+2.10%) |
May 07, 2021 | 174.71 | 176.06 | 173.79 | 175.37 | 2,135,079 | +0.57(+0.33%) |
May 06, 2021 | 173.82 | 174.88 | 173.12 | 174.80 | 2,131,487 | +0.84(+0.48%) |
May 05, 2021 | 172.72 | 174.20 | 170.89 | 173.96 | 2,339,227 | +1.78(+1.03%) |
May 04, 2021 | 171.41 | 172.34 | 170.59 | 172.18 | 2,175,771 | +0.66(+0.39%) |
May 03, 2021 | 170.98 | 172.26 | 169.83 | 171.52 | 2,061,039 | +1.27(+0.75%) |
Apr 30, 2021 | 170.70 | 171.84 | 169.38 | 170.25 | 2,903,008 | -1.65(-0.96%) |
Apr 29, 2021 | 169.96 | 172.21 | 169.50 | 171.90 | 2,185,174 | +2.69(+1.59%) |
Apr 28, 2021 | 168.40 | 170.39 | 168.24 | 169.20 | 2,914,227 | +1.28(+0.76%) |
Apr 27, 2021 | 165.39 | 169.14 | 162.90 | 167.92 | 6,118,743 | -4.47(-2.60%) |
Apr 26, 2021 | 175.29 | 175.30 | 172.35 | 172.40 | 2,987,846 | -2.22(-1.27%) |
Apr 23, 2021 | 173.58 | 175.44 | 173.57 | 174.62 | 2,159,134 | +1.12(+0.65%) |
Apr 22, 2021 | 173.30 | 174.59 | 172.87 | 173.50 | 2,565,921 | +0.02(+0.01%) |
Apr 21, 2021 | 171.25 | 174.01 | 171.09 | 173.48 | 3,066,073 | +2.23(+1.30%) |
Apr 20, 2021 | 171.80 | 172.16 | 170.51 | 171.25 | 1,914,242 | -0.25(-0.15%) |
Apr 19, 2021 | 171.07 | 171.59 | 169.84 | 171.50 | 2,548,121 | +0.01(+0.01%) |
Apr 16, 2021 | 171.61 | 172.43 | 170.97 | 171.49 | 3,206,973 | +0.95(+0.56%) |
Apr 15, 2021 | 170.37 | 170.83 | 169.19 | 170.54 | 1,692,523 | +0.63(+0.37%) |
Apr 14, 2021 | 168.87 | 170.46 | 168.41 | 169.91 | 1,823,737 | +0.24(+0.14%) |
Apr 13, 2021 | 169.27 | 170.41 | 168.72 | 169.67 | 2,616,731 | -1.17(-0.69%) |
Apr 12, 2021 | 171.16 | 172.10 | 170.18 | 170.84 | 1,947,787 | -0.15(-0.09%) |
Apr 09, 2021 | 169.31 | 171.82 | 169.31 | 170.99 | 2,500,964 | +1.97(+1.16%) |
Apr 08, 2021 | 167.90 | 169.83 | 167.56 | 169.02 | 2,769,706 | +0.66(+0.39%) |
Apr 07, 2021 | 167.67 | 168.70 | 167.47 | 168.36 | 1,738,787 | +0.09(+0.06%) |
Apr 06, 2021 | 168.40 | 168.93 | 167.53 | 168.26 | 1,705,356 | -0.11(-0.07%) |
Apr 05, 2021 | 167.44 | 169.22 | 167.28 | 168.37 | 2,273,116 | +1.96(+1.18%) |