Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 183.11 | 183.79 | 181.73 | 182.57 | 73,036 | -0.32(-0.18%) |
Jun 29, 2021 | 182.93 | 183.61 | 182.20 | 182.89 | 86,418 | +0.09(+0.05%) |
Jun 28, 2021 | 183.89 | 183.89 | 181.03 | 182.79 | 85,800 | -1.74(-0.94%) |
Jun 25, 2021 | 181.28 | 184.81 | 180.02 | 184.53 | 338,195 | +3.28(+1.81%) |
Jun 24, 2021 | 181.47 | 181.79 | 179.92 | 181.25 | 60,174 | +0.79(+0.44%) |
Jun 23, 2021 | 182.70 | 182.85 | 179.79 | 180.46 | 133,834 | -2.64(-1.44%) |
Jun 22, 2021 | 181.67 | 183.58 | 180.52 | 183.10 | 109,243 | +1.01(+0.55%) |
Jun 21, 2021 | 180.62 | 182.35 | 180.62 | 182.09 | 71,901 | +1.66(+0.92%) |
Jun 18, 2021 | 183.03 | 184.35 | 179.79 | 180.43 | 155,989 | -4.55(-2.46%) |
Jun 17, 2021 | 184.92 | 185.97 | 183.62 | 184.97 | 67,929 | +0.28(+0.15%) |
Jun 16, 2021 | 185.79 | 186.19 | 184.25 | 184.69 | 72,852 | -0.54(-0.29%) |
Jun 15, 2021 | 185.93 | 185.97 | 184.04 | 185.23 | 76,584 | +0.06(+0.03%) |
Jun 14, 2021 | 185.21 | 185.48 | 183.31 | 185.17 | 61,093 | -0.79(-0.43%) |
Jun 11, 2021 | 184.81 | 186.24 | 183.03 | 185.97 | 79,756 | +1.85(+1.00%) |
Jun 10, 2021 | 185.68 | 185.68 | 182.26 | 184.12 | 79,149 | -0.92(-0.50%) |
Jun 09, 2021 | 185.34 | 187.24 | 184.53 | 185.04 | 80,125 | -0.37(-0.20%) |
Jun 08, 2021 | 183.96 | 186.15 | 183.07 | 185.41 | 135,481 | +2.57(+1.41%) |
Jun 07, 2021 | 181.27 | 182.86 | 180.95 | 182.83 | 108,382 | +1.65(+0.91%) |
Jun 04, 2021 | 179.74 | 181.74 | 179.41 | 181.19 | 79,537 | +1.76(+0.98%) |
Jun 03, 2021 | 177.72 | 180.01 | 176.59 | 179.43 | 77,273 | +1.02(+0.57%) |
Jun 02, 2021 | 177.44 | 179.45 | 175.97 | 178.41 | 114,438 | +1.72(+0.97%) |
Jun 01, 2021 | 175.95 | 177.68 | 174.56 | 176.69 | 143,113 | +1.25(+0.71%) |
May 28, 2021 | 175.17 | 177.67 | 174.45 | 175.44 | 104,750 | +0.58(+0.33%) |
May 27, 2021 | 177.21 | 177.27 | 174.54 | 174.85 | 84,592 | -1.45(-0.82%) |
May 26, 2021 | 175.80 | 178.30 | 174.74 | 176.30 | 138,404 | +0.50(+0.28%) |
May 25, 2021 | 175.37 | 176.43 | 174.47 | 175.80 | 91,889 | +0.81(+0.46%) |
May 24, 2021 | 175.60 | 177.18 | 174.77 | 175.00 | 54,657 | -0.72(-0.41%) |
May 21, 2021 | 177.43 | 178.57 | 174.94 | 175.72 | 110,599 | -0.69(-0.39%) |
May 20, 2021 | 176.32 | 177.76 | 175.93 | 176.40 | 77,831 | +0.38(+0.21%) |
May 19, 2021 | 174.51 | 176.38 | 173.23 | 176.03 | 46,877 | +1.24(+0.71%) |
May 18, 2021 | 177.63 | 178.44 | 174.79 | 174.79 | 109,835 | -3.12(-1.75%) |
May 17, 2021 | 177.21 | 178.68 | 176.56 | 177.91 | 44,415 | -0.68(-0.38%) |
May 14, 2021 | 177.46 | 178.76 | 175.77 | 178.59 | 78,079 | +1.66(+0.94%) |
May 13, 2021 | 171.47 | 178.16 | 171.06 | 176.92 | 96,865 | +5.09(+2.96%) |
May 12, 2021 | 176.87 | 177.98 | 171.37 | 171.83 | 84,918 | -5.33(-3.01%) |
May 11, 2021 | 177.60 | 178.38 | 176.01 | 177.16 | 108,713 | -0.47(-0.26%) |
May 10, 2021 | 177.63 | 178.95 | 176.38 | 177.63 | 95,414 | -0.02(-0.01%) |
May 07, 2021 | 177.99 | 178.52 | 175.60 | 177.65 | 60,017 | -1.31(-0.73%) |
May 06, 2021 | 175.22 | 179.37 | 174.94 | 178.95 | 102,019 | +4.01(+2.29%) |
May 05, 2021 | 176.90 | 177.69 | 172.92 | 174.94 | 128,488 | -1.00(-0.57%) |
May 04, 2021 | 175.56 | 182.01 | 172.46 | 175.93 | 218,357 | -0.92(-0.52%) |
May 03, 2021 | 174.26 | 177.48 | 173.49 | 176.85 | 105,207 | +3.26(+1.88%) |
Apr 30, 2021 | 173.45 | 175.64 | 172.52 | 173.59 | 369,964 | -0.99(-0.57%) |
Apr 29, 2021 | 171.59 | 175.19 | 171.19 | 174.58 | 89,101 | +3.06(+1.79%) |
Apr 28, 2021 | 172.93 | 173.70 | 170.73 | 171.52 | 72,375 | -0.95(-0.55%) |
Apr 27, 2021 | 172.46 | 173.87 | 171.67 | 172.47 | 67,556 | -0.08(-0.05%) |
Apr 26, 2021 | 175.28 | 175.75 | 172.08 | 172.55 | 52,266 | -2.04(-1.17%) |
Apr 23, 2021 | 173.88 | 176.10 | 172.32 | 174.59 | 84,058 | +0.74(+0.43%) |
Apr 22, 2021 | 174.80 | 176.01 | 173.70 | 173.85 | 91,897 | -0.14(-0.08%) |
Apr 21, 2021 | 171.46 | 174.56 | 171.46 | 173.99 | 79,583 | +3.13(+1.83%) |
Apr 20, 2021 | 170.35 | 172.69 | 169.61 | 170.86 | 56,731 | -0.34(-0.20%) |
Apr 19, 2021 | 170.02 | 171.54 | 168.79 | 171.20 | 52,890 | +1.60(+0.94%) |
Apr 16, 2021 | 169.14 | 170.71 | 168.17 | 169.60 | 95,656 | +0.19(+0.11%) |
Apr 15, 2021 | 169.42 | 170.15 | 168.41 | 169.41 | 70,492 | +1.40(+0.83%) |
Apr 14, 2021 | 169.79 | 170.52 | 167.65 | 168.01 | 58,768 | -1.02(-0.61%) |
Apr 13, 2021 | 169.31 | 170.23 | 167.85 | 169.04 | 72,490 | -0.07(-0.04%) |
Apr 12, 2021 | 168.45 | 170.73 | 167.62 | 169.11 | 110,637 | +1.02(+0.61%) |
Apr 09, 2021 | 168.85 | 168.92 | 166.54 | 168.09 | 54,265 | -0.40(-0.23%) |
Apr 08, 2021 | 167.15 | 168.92 | 167.09 | 168.48 | 77,015 | +0.87(+0.52%) |
Apr 07, 2021 | 167.88 | 168.59 | 165.14 | 167.61 | 58,183 | +0.00(+0.00%) |
Apr 06, 2021 | 167.68 | 169.54 | 166.97 | 167.61 | 59,325 | +0.24(+0.14%) |
Apr 05, 2021 | 168.11 | 168.67 | 165.46 | 167.37 | 88,840 | +0.23(+0.14%) |