Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 165.21 | 165.21 | 165.21 | 0 | -2.80(-1.67%) | |
Jun 29, 2021 | 168.07 | 168.90 | 167.43 | 168.01 | 831,857 | -0.56(-0.33%) |
Jun 28, 2021 | 169.77 | 170.82 | 168.48 | 168.57 | 803,040 | -0.65(-0.38%) |
Jun 25, 2021 | 167.61 | 169.69 | 167.61 | 169.22 | 1,553,496 | +1.38(+0.82%) |
Jun 24, 2021 | 167.17 | 168.81 | 166.62 | 167.84 | 1,346,656 | +1.28(+0.77%) |
Jun 23, 2021 | 167.00 | 167.99 | 165.56 | 166.56 | 1,455,362 | -0.87(-0.52%) |
Jun 22, 2021 | 167.40 | 167.51 | 166.23 | 167.43 | 1,466,023 | -0.07(-0.04%) |
Jun 21, 2021 | 167.00 | 168.52 | 166.39 | 167.50 | 1,351,910 | +0.31(+0.19%) |
Jun 18, 2021 | 168.70 | 169.96 | 166.63 | 167.19 | 927,265 | -2.33(-1.37%) |
Jun 17, 2021 | 165.73 | 169.87 | 165.73 | 169.52 | 1,380,086 | +3.08(+1.85%) |
Jun 16, 2021 | 168.26 | 168.29 | 165.82 | 166.44 | 868,210 | -1.69(-1.01%) |
Jun 15, 2021 | 168.37 | 168.94 | 167.66 | 168.13 | 845,275 | +0.03(+0.02%) |
Jun 14, 2021 | 168.63 | 169.36 | 167.88 | 168.10 | 597,906 | -0.56(-0.33%) |
Jun 11, 2021 | 169.76 | 169.80 | 168.21 | 168.66 | 547,039 | -0.65(-0.38%) |
Jun 10, 2021 | 170.30 | 170.89 | 168.62 | 169.31 | 385,505 | -0.67(-0.39%) |
Jun 09, 2021 | 169.74 | 170.31 | 168.98 | 169.98 | 785,208 | +0.22(+0.13%) |
Jun 08, 2021 | 170.33 | 170.87 | 169.12 | 169.76 | 650,629 | -0.26(-0.15%) |
Jun 07, 2021 | 170.05 | 170.63 | 169.67 | 170.02 | 308,160 | -0.25(-0.15%) |
Jun 04, 2021 | 169.90 | 171.07 | 169.52 | 170.27 | 746,075 | +0.35(+0.21%) |
Jun 03, 2021 | 169.17 | 170.73 | 168.43 | 169.92 | 928,702 | +0.02(+0.01%) |
Jun 02, 2021 | 170.70 | 171.49 | 169.68 | 169.90 | 967,675 | -0.59(-0.35%) |
Jun 01, 2021 | 171.47 | 172.43 | 169.46 | 170.49 | 580,981 | -0.43(-0.25%) |
May 28, 2021 | 171.44 | 172.16 | 170.65 | 170.92 | 465,782 | -0.01(-0.01%) |
May 27, 2021 | 171.17 | 172.83 | 170.86 | 170.93 | 345,559 | -0.48(-0.28%) |
May 26, 2021 | 174.13 | 175.81 | 171.12 | 171.41 | 369,718 | -1.69(-0.98%) |
May 25, 2021 | 174.68 | 175.95 | 173.00 | 173.10 | 492,944 | -1.42(-0.81%) |
May 24, 2021 | 175.00 | 175.31 | 174.15 | 174.52 | 483,401 | +0.47(+0.27%) |
May 21, 2021 | 174.77 | 174.88 | 173.09 | 174.05 | 313,321 | -0.11(-0.06%) |
May 20, 2021 | 172.43 | 175.00 | 172.25 | 174.16 | 676,433 | +1.91(+1.11%) |
May 19, 2021 | 169.30 | 172.47 | 168.96 | 172.25 | 566,471 | +1.95(+1.15%) |
May 18, 2021 | 171.94 | 171.95 | 169.87 | 170.30 | 1,151,977 | -1.60(-0.93%) |
May 17, 2021 | 172.50 | 173.24 | 171.49 | 171.90 | 705,241 | -0.44(-0.26%) |
May 14, 2021 | 173.00 | 173.06 | 171.73 | 172.34 | 485,224 | +0.43(+0.25%) |
May 13, 2021 | 170.84 | 172.22 | 170.05 | 171.91 | 452,159 | +1.79(+1.05%) |
May 12, 2021 | 169.94 | 171.83 | 169.93 | 170.12 | 519,620 | -0.68(-0.40%) |
May 11, 2021 | 169.96 | 171.19 | 168.50 | 170.80 | 458,976 | +0.13(+0.08%) |
May 10, 2021 | 171.56 | 172.12 | 170.58 | 170.67 | 522,315 | -1.63(-0.95%) |
May 07, 2021 | 170.39 | 173.13 | 169.87 | 172.30 | 664,743 | +1.99(+1.17%) |
May 06, 2021 | 168.85 | 170.45 | 168.85 | 170.31 | 313,800 | +0.93(+0.55%) |
May 05, 2021 | 168.46 | 169.74 | 167.74 | 169.38 | 487,707 | +1.34(+0.80%) |
May 04, 2021 | 164.37 | 168.67 | 164.36 | 168.04 | 662,803 | +2.38(+1.44%) |
May 03, 2021 | 167.70 | 168.27 | 165.56 | 165.66 | 521,053 | -1.23(-0.74%) |
Apr 30, 2021 | 165.45 | 167.60 | 164.78 | 166.89 | 626,500 | +0.40(+0.24%) |
Apr 29, 2021 | 167.30 | 168.50 | 165.51 | 166.49 | 728,656 | +0.40(+0.24%) |
Apr 28, 2021 | 166.53 | 167.71 | 165.97 | 166.09 | 774,095 | -0.10(-0.06%) |
Apr 27, 2021 | 166.95 | 167.32 | 165.83 | 166.19 | 736,365 | -0.92(-0.55%) |
Apr 26, 2021 | 166.77 | 167.18 | 166.04 | 167.11 | 374,613 | +0.31(+0.19%) |
Apr 23, 2021 | 164.56 | 167.41 | 164.54 | 166.80 | 654,600 | +2.07(+1.26%) |
Apr 22, 2021 | 164.41 | 166.00 | 163.93 | 164.73 | 506,972 | +0.67(+0.41%) |
Apr 21, 2021 | 163.33 | 164.27 | 162.29 | 164.06 | 918,194 | +1.38(+0.85%) |
Apr 20, 2021 | 160.15 | 163.12 | 160.15 | 162.68 | 681,606 | +1.35(+0.84%) |
Apr 19, 2021 | 161.05 | 162.32 | 161.05 | 161.33 | 497,349 | -0.43(-0.27%) |
Apr 16, 2021 | 162.32 | 162.50 | 161.17 | 161.76 | 535,100 | -0.04(-0.02%) |
Apr 15, 2021 | 156.19 | 162.72 | 156.19 | 161.80 | 1,826,734 | +5.89(+3.78%) |
Apr 14, 2021 | 156.36 | 157.84 | 155.60 | 155.91 | 566,925 | -0.29(-0.19%) |
Apr 13, 2021 | 154.58 | 156.31 | 154.58 | 156.20 | 548,420 | +1.30(+0.84%) |
Apr 12, 2021 | 156.03 | 156.45 | 154.64 | 154.90 | 639,438 | -1.72(-1.10%) |
Apr 09, 2021 | 157.21 | 157.33 | 156.29 | 156.62 | 414,000 | -0.30(-0.19%) |
Apr 08, 2021 | 157.36 | 158.35 | 156.78 | 156.92 | 460,426 | -0.08(-0.05%) |
Apr 07, 2021 | 157.27 | 157.43 | 155.79 | 157.00 | 693,752 | -0.44(-0.28%) |
Apr 06, 2021 | 157.11 | 158.26 | 156.66 | 157.44 | 746,372 | +0.35(+0.22%) |
Apr 05, 2021 | 156.78 | 157.60 | 155.90 | 157.09 | 1,071,990 | +0.93(+0.60%) |