Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 175.95 | 175.95 | 167.55 | 168.15 | 78,063 | -7.05(-4.02%) |
Jun 29, 2021 | 178.65 | 178.65 | 173.85 | 175.20 | 37,331 | -3.30(-1.85%) |
Jun 28, 2021 | 173.70 | 178.65 | 173.70 | 178.50 | 54,654 | +3.00(+1.71%) |
Jun 25, 2021 | 177.00 | 177.00 | 171.60 | 175.50 | 154,074 | -0.45(-0.26%) |
Jun 24, 2021 | 175.05 | 178.05 | 173.25 | 175.95 | 77,848 | +1.80(+1.03%) |
Jun 23, 2021 | 172.95 | 174.75 | 170.70 | 174.15 | 41,274 | +1.95(+1.13%) |
Jun 22, 2021 | 168.75 | 172.65 | 168.75 | 172.20 | 68,366 | +2.10(+1.23%) |
Jun 21, 2021 | 170.10 | 170.25 | 165.15 | 170.10 | 81,823 | +0.75(+0.44%) |
Jun 18, 2021 | 169.95 | 170.70 | 167.25 | 169.35 | 68,412 | -0.45(-0.27%) |
Jun 17, 2021 | 168.45 | 172.65 | 168.00 | 169.80 | 87,585 | +1.20(+0.71%) |
Jun 16, 2021 | 172.20 | 173.10 | 166.35 | 168.60 | 77,411 | -4.05(-2.35%) |
Jun 15, 2021 | 171.15 | 174.07 | 168.90 | 172.65 | 48,720 | +1.35(+0.79%) |
Jun 14, 2021 | 172.20 | 174.30 | 170.25 | 171.30 | 48,382 | +0.15(+0.09%) |
Jun 11, 2021 | 171.45 | 172.50 | 168.75 | 171.15 | 45,171 | +0.45(+0.26%) |
Jun 10, 2021 | 173.55 | 173.55 | 168.15 | 170.70 | 43,642 | -1.05(-0.61%) |
Jun 09, 2021 | 173.25 | 178.20 | 171.30 | 171.75 | 62,891 | +0.45(+0.26%) |
Jun 08, 2021 | 168.90 | 176.55 | 168.15 | 171.30 | 100,668 | +4.80(+2.88%) |
Jun 07, 2021 | 165.00 | 168.00 | 161.25 | 166.50 | 82,901 | +1.50(+0.91%) |
Jun 04, 2021 | 168.75 | 171.00 | 164.40 | 165.00 | 57,046 | -3.90(-2.31%) |
Jun 03, 2021 | 168.75 | 169.65 | 165.75 | 168.90 | 45,277 | -0.15(-0.09%) |
Jun 02, 2021 | 167.40 | 169.65 | 164.55 | 169.05 | 105,087 | +2.85(+1.71%) |
Jun 01, 2021 | 170.70 | 171.75 | 164.55 | 166.20 | 67,720 | -4.35(-2.55%) |
May 28, 2021 | 174.00 | 176.93 | 170.25 | 170.55 | 71,056 | -2.40(-1.39%) |
May 27, 2021 | 174.60 | 176.77 | 172.35 | 172.95 | 77,580 | -2.40(-1.37%) |
May 26, 2021 | 168.45 | 175.65 | 166.95 | 175.35 | 105,645 | +7.50(+4.47%) |
May 25, 2021 | 175.95 | 175.95 | 167.59 | 167.85 | 103,848 | -6.45(-3.70%) |
May 24, 2021 | 174.45 | 176.40 | 173.25 | 174.30 | 92,411 | +0.00(+0.00%) |
May 21, 2021 | 175.50 | 178.50 | 174.15 | 174.30 | 51,218 | -1.80(-1.02%) |
May 20, 2021 | 177.15 | 179.85 | 175.43 | 176.10 | 58,287 | -0.90(-0.51%) |
May 19, 2021 | 172.65 | 179.10 | 172.16 | 177.00 | 66,845 | +1.50(+0.85%) |
May 18, 2021 | 168.60 | 176.85 | 166.95 | 175.50 | 123,269 | +7.35(+4.37%) |
May 17, 2021 | 171.15 | 171.60 | 166.20 | 168.15 | 203,653 | -3.45(-2.01%) |
May 14, 2021 | 177.60 | 178.20 | 167.47 | 171.60 | 211,622 | -1.80(-1.04%) |
May 13, 2021 | 171.90 | 181.80 | 164.25 | 173.40 | 355,216 | -0.60(-0.34%) |
May 12, 2021 | 178.05 | 178.05 | 171.00 | 174.00 | 168,031 | -4.20(-2.36%) |
May 11, 2021 | 173.70 | 181.20 | 172.50 | 178.20 | 70,754 | +0.90(+0.51%) |
May 10, 2021 | 180.90 | 181.95 | 175.20 | 177.30 | 111,401 | -2.70(-1.50%) |
May 07, 2021 | 178.35 | 183.15 | 176.10 | 180.00 | 74,370 | +3.90(+2.21%) |
May 06, 2021 | 175.65 | 178.65 | 171.15 | 176.10 | 81,480 | +0.00(+0.00%) |
May 05, 2021 | 180.60 | 181.50 | 175.35 | 176.10 | 52,525 | -3.90(-2.17%) |
May 04, 2021 | 175.80 | 180.00 | 174.30 | 180.00 | 72,722 | +2.85(+1.61%) |
May 03, 2021 | 179.85 | 181.50 | 174.75 | 177.15 | 54,606 | -1.80(-1.01%) |
Apr 30, 2021 | 181.05 | 185.85 | 177.45 | 178.95 | 82,160 | -4.35(-2.37%) |
Apr 29, 2021 | 184.35 | 184.80 | 180.30 | 183.30 | 49,997 | +2.25(+1.24%) |
Apr 28, 2021 | 180.90 | 183.45 | 180.30 | 181.05 | 29,375 | -2.40(-1.31%) |
Apr 27, 2021 | 183.60 | 185.70 | 181.95 | 183.45 | 33,169 | -0.30(-0.16%) |
Apr 26, 2021 | 181.35 | 185.40 | 179.40 | 183.75 | 97,385 | +3.00(+1.66%) |
Apr 23, 2021 | 177.75 | 181.50 | 176.20 | 180.75 | 36,013 | +4.20(+2.38%) |
Apr 22, 2021 | 177.90 | 179.25 | 174.30 | 176.55 | 79,377 | -2.10(-1.18%) |
Apr 21, 2021 | 181.05 | 181.95 | 177.60 | 178.65 | 49,772 | -1.80(-1.00%) |
Apr 20, 2021 | 179.70 | 182.70 | 176.55 | 180.45 | 80,329 | -1.05(-0.58%) |
Apr 19, 2021 | 183.45 | 184.80 | 178.95 | 181.50 | 55,547 | -2.10(-1.14%) |
Apr 16, 2021 | 183.60 | 184.65 | 180.15 | 183.60 | 42,540 | +1.20(+0.66%) |
Apr 15, 2021 | 179.25 | 184.12 | 178.20 | 182.40 | 58,796 | +5.10(+2.88%) |
Apr 14, 2021 | 183.30 | 184.50 | 176.25 | 177.30 | 107,759 | -7.20(-3.90%) |
Apr 13, 2021 | 179.40 | 186.00 | 177.00 | 184.50 | 162,351 | +5.70(+3.19%) |
Apr 12, 2021 | 182.40 | 182.40 | 175.63 | 178.80 | 94,044 | -3.22(-1.77%) |
Apr 09, 2021 | 177.30 | 182.10 | 175.20 | 182.03 | 56,880 | +4.12(+2.32%) |
Apr 08, 2021 | 177.15 | 178.80 | 175.50 | 177.90 | 117,797 | +1.28(+0.72%) |
Apr 07, 2021 | 176.40 | 178.12 | 173.40 | 176.62 | 59,061 | -0.53(-0.30%) |
Apr 06, 2021 | 174.45 | 179.10 | 173.25 | 177.15 | 44,346 | +3.00(+1.72%) |
Apr 05, 2021 | 172.20 | 174.60 | 171.00 | 174.15 | 45,689 | +1.95(+1.13%) |