Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 177.49 | 178.64 | 176.43 | 176.80 | 684,454 | -0.92(-0.52%) |
Jun 29, 2021 | 174.36 | 178.93 | 174.36 | 177.72 | 1,104,322 | +3.40(+1.95%) |
Jun 28, 2021 | 171.81 | 174.55 | 170.64 | 174.32 | 811,696 | +3.00(+1.75%) |
Jun 25, 2021 | 172.09 | 172.84 | 170.68 | 171.31 | 821,031 | -0.64(-0.37%) |
Jun 24, 2021 | 172.28 | 172.53 | 170.99 | 171.95 | 653,461 | +1.41(+0.82%) |
Jun 23, 2021 | 170.60 | 171.46 | 169.57 | 170.55 | 652,552 | -0.90(-0.53%) |
Jun 22, 2021 | 167.48 | 171.84 | 167.08 | 171.45 | 971,005 | +4.81(+2.89%) |
Jun 21, 2021 | 164.13 | 167.85 | 163.20 | 166.64 | 1,137,714 | +3.89(+2.39%) |
Jun 18, 2021 | 165.60 | 165.88 | 162.32 | 162.75 | 2,298,867 | -3.35(-2.02%) |
Jun 17, 2021 | 169.32 | 169.73 | 163.89 | 166.11 | 1,561,931 | -3.12(-1.84%) |
Jun 16, 2021 | 171.63 | 171.63 | 168.10 | 169.22 | 828,496 | -1.51(-0.88%) |
Jun 15, 2021 | 173.65 | 173.77 | 167.93 | 170.74 | 778,805 | -3.30(-1.89%) |
Jun 14, 2021 | 174.70 | 175.06 | 172.39 | 174.03 | 943,642 | -0.99(-0.56%) |
Jun 11, 2021 | 171.41 | 175.15 | 170.92 | 175.02 | 684,995 | +4.13(+2.42%) |
Jun 10, 2021 | 172.53 | 173.39 | 170.76 | 170.89 | 789,356 | -1.14(-0.66%) |
Jun 09, 2021 | 173.22 | 173.87 | 171.40 | 172.03 | 734,574 | -0.37(-0.22%) |
Jun 08, 2021 | 172.69 | 172.94 | 171.52 | 172.40 | 1,004,385 | +0.22(+0.13%) |
Jun 07, 2021 | 172.11 | 173.40 | 170.61 | 172.18 | 751,565 | +0.13(+0.08%) |
Jun 04, 2021 | 169.91 | 172.28 | 168.55 | 172.05 | 789,723 | +2.95(+1.74%) |
Jun 03, 2021 | 171.49 | 171.51 | 166.95 | 169.10 | 1,456,823 | -3.03(-1.76%) |
Jun 02, 2021 | 172.79 | 172.79 | 169.37 | 172.13 | 1,339,537 | -0.67(-0.39%) |
Jun 01, 2021 | 173.47 | 173.78 | 170.61 | 172.81 | 941,392 | +0.15(+0.09%) |
May 28, 2021 | 175.17 | 175.79 | 172.01 | 172.66 | 851,590 | -1.02(-0.59%) |
May 27, 2021 | 174.67 | 176.03 | 173.25 | 173.67 | 1,164,983 | -0.24(-0.14%) |
May 26, 2021 | 171.35 | 174.23 | 170.70 | 173.91 | 964,451 | +2.49(+1.45%) |
May 25, 2021 | 172.78 | 174.08 | 171.12 | 171.42 | 980,783 | -1.31(-0.76%) |
May 24, 2021 | 175.55 | 175.59 | 172.58 | 172.73 | 832,610 | -1.48(-0.85%) |
May 21, 2021 | 173.89 | 175.99 | 173.75 | 174.21 | 1,625,734 | -0.04(-0.02%) |
May 20, 2021 | 171.38 | 174.73 | 170.76 | 174.25 | 1,032,209 | +3.18(+1.86%) |
May 19, 2021 | 172.98 | 173.14 | 167.31 | 171.07 | 1,532,518 | -4.19(-2.39%) |
May 18, 2021 | 177.77 | 177.77 | 173.65 | 175.26 | 822,696 | -1.35(-0.77%) |
May 17, 2021 | 178.57 | 179.16 | 175.73 | 176.61 | 693,037 | -1.41(-0.79%) |
May 14, 2021 | 176.77 | 178.48 | 175.25 | 178.02 | 769,187 | +1.27(+0.72%) |
May 13, 2021 | 173.11 | 177.14 | 173.11 | 176.75 | 1,156,703 | +3.91(+2.26%) |
May 12, 2021 | 179.24 | 180.49 | 172.19 | 172.84 | 1,334,046 | -8.38(-4.63%) |
May 11, 2021 | 183.83 | 184.84 | 178.62 | 181.22 | 1,323,526 | -4.21(-2.27%) |
May 10, 2021 | 186.63 | 190.22 | 185.20 | 185.43 | 902,159 | +0.23(+0.12%) |
May 07, 2021 | 185.34 | 185.83 | 183.68 | 185.21 | 673,526 | +0.54(+0.29%) |
May 06, 2021 | 184.77 | 185.81 | 183.26 | 184.66 | 926,256 | +0.26(+0.14%) |
May 05, 2021 | 184.04 | 185.30 | 181.94 | 184.40 | 968,963 | +0.22(+0.12%) |
May 04, 2021 | 180.57 | 184.39 | 179.03 | 184.18 | 1,363,428 | +1.46(+0.80%) |
May 03, 2021 | 180.95 | 183.35 | 179.18 | 182.72 | 862,771 | +4.02(+2.25%) |
Apr 30, 2021 | 178.98 | 180.98 | 176.72 | 178.71 | 932,103 | -1.80(-1.00%) |
Apr 29, 2021 | 179.85 | 180.89 | 177.58 | 180.50 | 697,303 | +1.80(+1.01%) |
Apr 28, 2021 | 180.63 | 182.15 | 178.25 | 178.71 | 734,423 | -1.80(-1.00%) |
Apr 27, 2021 | 181.62 | 182.72 | 178.91 | 180.50 | 1,025,554 | -0.43(-0.24%) |
Apr 26, 2021 | 179.42 | 181.47 | 177.21 | 180.93 | 996,899 | +1.49(+0.83%) |
Apr 23, 2021 | 177.21 | 180.31 | 175.67 | 179.44 | 1,048,722 | +1.20(+0.67%) |
Apr 22, 2021 | 176.17 | 181.49 | 174.79 | 178.24 | 2,637,598 | +7.53(+4.41%) |
Apr 21, 2021 | 171.65 | 173.18 | 169.90 | 170.71 | 1,520,720 | -0.84(-0.49%) |
Apr 20, 2021 | 173.94 | 176.14 | 169.65 | 171.55 | 1,254,455 | -1.92(-1.11%) |
Apr 19, 2021 | 174.70 | 174.81 | 170.67 | 173.47 | 1,383,526 | +1.90(+1.11%) |
Apr 16, 2021 | 168.62 | 173.21 | 168.00 | 171.58 | 3,374,443 | +3.92(+2.34%) |
Apr 15, 2021 | 168.86 | 169.48 | 167.34 | 167.66 | 955,779 | -0.87(-0.52%) |
Apr 14, 2021 | 168.79 | 171.02 | 168.21 | 168.53 | 917,621 | -1.02(-0.60%) |
Apr 13, 2021 | 169.35 | 170.21 | 167.69 | 169.55 | 1,043,737 | +0.76(+0.45%) |
Apr 12, 2021 | 166.43 | 169.14 | 165.14 | 168.79 | 1,049,189 | +0.43(+0.25%) |
Apr 09, 2021 | 167.48 | 168.57 | 166.25 | 168.37 | 864,559 | +0.98(+0.59%) |
Apr 08, 2021 | 168.25 | 168.64 | 166.17 | 167.38 | 981,331 | -0.39(-0.23%) |
Apr 07, 2021 | 170.31 | 170.76 | 166.72 | 167.77 | 919,854 | -2.32(-1.37%) |
Apr 06, 2021 | 170.40 | 171.26 | 168.04 | 170.09 | 947,553 | -0.80(-0.47%) |
Apr 05, 2021 | 168.58 | 171.36 | 167.46 | 170.89 | 953,599 | +3.65(+2.18%) |