Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 165.76 | 166.53 | 165.76 | 165.83 | 3,235 | -1.07(-0.64%) |
Jun 29, 2021 | 166.50 | 166.91 | 166.50 | 166.91 | 2,747 | +0.66(+0.40%) |
Jun 28, 2021 | 166.44 | 166.44 | 165.69 | 166.25 | 7,378 | -0.50(-0.30%) |
Jun 25, 2021 | 166.73 | 166.91 | 166.34 | 166.75 | 17,754 | +1.71(+1.04%) |
Jun 24, 2021 | 165.67 | 165.86 | 165.00 | 165.04 | 292,249 | +0.77(+0.47%) |
Jun 23, 2021 | 163.82 | 164.54 | 163.82 | 164.27 | 5,554 | +0.53(+0.33%) |
Jun 22, 2021 | 162.58 | 164.11 | 162.58 | 163.73 | 4,964 | +0.87(+0.53%) |
Jun 21, 2021 | 161.95 | 163.08 | 161.81 | 162.87 | 1,586 | +1.69(+1.05%) |
Jun 18, 2021 | 161.10 | 161.73 | 160.92 | 161.18 | 8,635 | -1.72(-1.06%) |
Jun 17, 2021 | 162.22 | 163.15 | 161.84 | 162.90 | 5,126 | +0.09(+0.05%) |
Jun 16, 2021 | 163.16 | 163.27 | 162.55 | 162.81 | 11,103 | -0.43(-0.26%) |
Jun 15, 2021 | 164.03 | 164.03 | 163.04 | 163.24 | 8,004 | -0.93(-0.57%) |
Jun 14, 2021 | 163.97 | 164.17 | 163.54 | 164.17 | 3,227 | +0.12(+0.07%) |
Jun 11, 2021 | 163.61 | 164.05 | 163.61 | 164.05 | 2,281 | +0.65(+0.40%) |
Jun 10, 2021 | 163.16 | 163.41 | 162.80 | 163.41 | 5,238 | +0.42(+0.26%) |
Jun 09, 2021 | 164.15 | 164.15 | 162.96 | 162.99 | 14,650 | -1.23(-0.75%) |
Jun 08, 2021 | 164.28 | 164.48 | 163.62 | 164.22 | 3,586 | +0.53(+0.32%) |
Jun 07, 2021 | 163.42 | 163.69 | 163.42 | 163.69 | 2,278 | +0.13(+0.08%) |
Jun 04, 2021 | 163.25 | 163.68 | 163.18 | 163.56 | 3,304 | +1.19(+0.74%) |
Jun 03, 2021 | 162.67 | 163.02 | 161.85 | 162.36 | 8,020 | -1.26(-0.77%) |
Jun 02, 2021 | 164.18 | 164.18 | 163.34 | 163.62 | 3,494 | -0.10(-0.06%) |
Jun 01, 2021 | 164.81 | 164.81 | 163.70 | 163.72 | 4,950 | +1.20(+0.74%) |
May 28, 2021 | 162.64 | 162.88 | 162.28 | 162.52 | 9,410 | +0.24(+0.15%) |
May 27, 2021 | 162.16 | 162.31 | 161.79 | 162.27 | 5,325 | +0.83(+0.51%) |
May 26, 2021 | 160.80 | 161.72 | 160.80 | 161.44 | 2,677 | +1.27(+0.79%) |
May 25, 2021 | 160.51 | 160.52 | 160.05 | 160.18 | 4,525 | +0.53(+0.34%) |
May 24, 2021 | 159.06 | 159.89 | 158.96 | 159.64 | 3,808 | +1.09(+0.69%) |
May 21, 2021 | 159.72 | 159.72 | 158.19 | 158.55 | 15,124 | -0.38(-0.24%) |
May 20, 2021 | 157.78 | 159.00 | 157.78 | 158.92 | 3,585 | +2.25(+1.43%) |
May 19, 2021 | 155.32 | 156.68 | 154.89 | 156.68 | 5,887 | -1.34(-0.85%) |
May 18, 2021 | 158.69 | 159.32 | 158.02 | 158.02 | 8,866 | +0.32(+0.20%) |
May 17, 2021 | 157.77 | 158.04 | 157.20 | 157.70 | 4,568 | -0.58(-0.37%) |
May 14, 2021 | 157.04 | 158.39 | 156.87 | 158.28 | 3,838 | +2.61(+1.68%) |
May 13, 2021 | 155.54 | 156.68 | 154.33 | 155.67 | 11,850 | +0.90(+0.58%) |
May 12, 2021 | 157.89 | 157.89 | 154.77 | 154.77 | 6,740 | -4.24(-2.67%) |
May 11, 2021 | 157.98 | 159.22 | 157.06 | 159.01 | 18,223 | -2.14(-1.33%) |
May 10, 2021 | 163.39 | 163.39 | 161.11 | 161.15 | 21,781 | -2.63(-1.61%) |
May 07, 2021 | 162.47 | 163.93 | 162.47 | 163.78 | 13,075 | +1.72(+1.06%) |
May 06, 2021 | 161.97 | 162.05 | 160.92 | 162.05 | 5,607 | +0.35(+0.21%) |
May 05, 2021 | 162.50 | 162.68 | 161.31 | 161.71 | 13,331 | +0.47(+0.29%) |
May 04, 2021 | 162.51 | 162.51 | 160.16 | 161.24 | 12,492 | -1.95(-1.19%) |
May 03, 2021 | 164.18 | 164.41 | 163.18 | 163.18 | 13,572 | -0.17(-0.11%) |
Apr 30, 2021 | 163.09 | 163.58 | 162.58 | 163.35 | 26,258 | -1.01(-0.62%) |
Apr 29, 2021 | 165.32 | 165.32 | 163.24 | 164.37 | 11,201 | -0.14(-0.08%) |
Apr 28, 2021 | 164.80 | 165.26 | 164.50 | 164.50 | 12,987 | -0.15(-0.09%) |
Apr 27, 2021 | 164.44 | 164.99 | 164.25 | 164.65 | 4,588 | +0.28(+0.17%) |
Apr 26, 2021 | 164.41 | 164.66 | 163.85 | 164.37 | 3,829 | -0.26(-0.16%) |
Apr 23, 2021 | 163.23 | 164.91 | 163.23 | 164.64 | 5,708 | +1.89(+1.16%) |
Apr 22, 2021 | 163.87 | 163.87 | 162.59 | 162.75 | 2,418 | -0.93(-0.57%) |
Apr 21, 2021 | 161.14 | 163.76 | 161.14 | 163.68 | 4,024 | +1.72(+1.06%) |
Apr 20, 2021 | 163.09 | 163.57 | 161.31 | 161.95 | 6,807 | -2.31(-1.40%) |
Apr 19, 2021 | 165.25 | 165.25 | 164.07 | 164.26 | 3,651 | -1.80(-1.08%) |
Apr 16, 2021 | 165.36 | 166.17 | 165.36 | 166.06 | 4,566 | +1.40(+0.85%) |
Apr 15, 2021 | 164.64 | 164.80 | 164.37 | 164.66 | 12,357 | +0.94(+0.57%) |
Apr 14, 2021 | 164.83 | 165.12 | 163.53 | 163.72 | 7,557 | -0.80(-0.48%) |
Apr 13, 2021 | 163.11 | 164.56 | 163.11 | 164.52 | 19,647 | +1.60(+0.99%) |
Apr 12, 2021 | 162.23 | 163.00 | 162.23 | 162.91 | 10,296 | +0.63(+0.39%) |
Apr 09, 2021 | 161.12 | 162.28 | 161.12 | 162.28 | 7,887 | +0.75(+0.46%) |
Apr 08, 2021 | 161.35 | 161.82 | 161.19 | 161.54 | 11,399 | +0.85(+0.53%) |
Apr 07, 2021 | 161.03 | 161.48 | 160.55 | 160.69 | 7,532 | -0.71(-0.44%) |
Apr 06, 2021 | 160.67 | 161.96 | 160.67 | 161.40 | 5,901 | -0.19(-0.12%) |
Apr 05, 2021 | 160.62 | 161.83 | 160.62 | 161.59 | 5,196 | +2.99(+1.89%) |