Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 177.03 | 177.18 | 175.79 | 176.54 | 2,927,603 | -0.53(-0.30%) |
Jun 29, 2021 | 175.82 | 177.19 | 175.28 | 177.07 | 2,296,466 | +1.24(+0.71%) |
Jun 28, 2021 | 173.48 | 176.61 | 173.48 | 175.83 | 3,516,963 | +3.08(+1.79%) |
Jun 25, 2021 | 172.64 | 174.66 | 171.99 | 172.75 | 5,053,575 | -0.40(-0.23%) |
Jun 24, 2021 | 172.64 | 173.23 | 172.09 | 173.15 | 3,133,524 | +2.30(+1.35%) |
Jun 23, 2021 | 171.19 | 172.11 | 170.75 | 170.85 | 2,694,107 | -0.86(-0.50%) |
Jun 22, 2021 | 170.29 | 171.93 | 169.23 | 171.71 | 3,594,389 | +0.85(+0.50%) |
Jun 21, 2021 | 169.15 | 171.34 | 168.33 | 170.85 | 4,107,990 | +2.79(+1.66%) |
Jun 18, 2021 | 170.76 | 171.04 | 167.54 | 168.06 | 8,208,143 | -4.21(-2.44%) |
Jun 17, 2021 | 171.89 | 173.99 | 170.94 | 172.27 | 3,510,044 | -0.07(-0.04%) |
Jun 16, 2021 | 174.34 | 174.88 | 171.03 | 172.34 | 3,657,767 | -0.81(-0.47%) |
Jun 15, 2021 | 174.85 | 175.10 | 172.70 | 173.15 | 2,832,268 | -1.51(-0.87%) |
Jun 14, 2021 | 172.83 | 174.75 | 171.74 | 174.66 | 3,660,395 | +1.46(+0.84%) |
Jun 11, 2021 | 172.66 | 173.27 | 171.62 | 173.21 | 2,515,579 | +0.62(+0.36%) |
Jun 10, 2021 | 171.07 | 173.42 | 170.66 | 172.59 | 3,473,427 | +1.42(+0.83%) |
Jun 09, 2021 | 172.67 | 172.71 | 170.91 | 171.17 | 3,122,911 | -0.44(-0.26%) |
Jun 08, 2021 | 174.40 | 174.40 | 170.85 | 171.61 | 3,337,186 | -1.49(-0.86%) |
Jun 07, 2021 | 173.69 | 174.24 | 172.28 | 173.09 | 2,969,550 | -1.40(-0.80%) |
Jun 04, 2021 | 172.39 | 174.78 | 172.11 | 174.49 | 3,772,161 | +3.74(+2.19%) |
Jun 03, 2021 | 172.31 | 172.46 | 169.74 | 170.75 | 4,580,823 | -4.36(-2.49%) |
Jun 02, 2021 | 173.97 | 175.22 | 172.90 | 175.11 | 3,418,049 | +1.61(+0.93%) |
Jun 01, 2021 | 175.69 | 176.29 | 172.63 | 173.51 | 5,247,529 | -0.75(-0.43%) |
May 28, 2021 | 174.47 | 175.37 | 173.76 | 174.26 | 3,601,865 | +0.63(+0.37%) |
May 27, 2021 | 173.27 | 174.47 | 172.48 | 173.63 | 11,010,232 | +0.71(+0.41%) |
May 26, 2021 | 172.65 | 174.22 | 171.61 | 172.92 | 4,598,564 | -0.34(-0.20%) |
May 25, 2021 | 173.94 | 174.13 | 172.48 | 173.26 | 4,651,462 | +0.04(+0.02%) |
May 24, 2021 | 171.17 | 173.83 | 171.17 | 173.22 | 4,549,827 | +3.38(+1.99%) |
May 21, 2021 | 171.39 | 171.39 | 169.05 | 169.84 | 4,011,126 | -0.27(-0.16%) |
May 20, 2021 | 167.34 | 171.25 | 167.34 | 170.11 | 5,865,822 | +3.29(+1.97%) |
May 19, 2021 | 160.88 | 167.02 | 160.66 | 166.82 | 5,206,948 | +2.62(+1.59%) |
May 18, 2021 | 166.26 | 166.95 | 163.95 | 164.21 | 3,762,572 | -1.80(-1.08%) |
May 17, 2021 | 167.31 | 167.42 | 164.19 | 166.01 | 4,533,980 | -2.24(-1.33%) |
May 14, 2021 | 165.89 | 169.76 | 164.79 | 168.25 | 4,829,395 | +3.93(+2.39%) |
May 13, 2021 | 165.24 | 165.82 | 162.72 | 164.32 | 4,750,708 | +2.19(+1.35%) |
May 12, 2021 | 164.96 | 165.34 | 161.82 | 162.12 | 5,770,940 | -6.06(-3.60%) |
May 11, 2021 | 163.20 | 168.49 | 162.87 | 168.18 | 5,055,842 | +1.06(+0.63%) |
May 10, 2021 | 171.94 | 171.94 | 166.92 | 167.13 | 4,990,331 | -5.24(-3.04%) |
May 07, 2021 | 171.40 | 172.68 | 170.22 | 172.37 | 5,001,473 | +3.20(+1.89%) |
May 06, 2021 | 167.02 | 169.69 | 165.20 | 169.17 | 4,929,713 | +2.41(+1.44%) |
May 05, 2021 | 166.17 | 168.16 | 164.81 | 166.76 | 5,726,661 | +2.41(+1.46%) |
May 04, 2021 | 163.65 | 164.56 | 161.14 | 164.35 | 5,683,842 | +0.22(+0.13%) |
May 03, 2021 | 166.61 | 166.90 | 163.01 | 164.13 | 5,592,744 | -1.58(-0.95%) |
Apr 30, 2021 | 167.25 | 167.90 | 164.45 | 165.71 | 6,746,503 | -3.94(-2.32%) |
Apr 29, 2021 | 167.65 | 169.86 | 166.76 | 169.65 | 4,980,357 | +3.65(+2.20%) |
Apr 28, 2021 | 165.84 | 167.99 | 164.34 | 166.00 | 10,332,932 | -7.66(-4.41%) |
Apr 27, 2021 | 174.43 | 175.76 | 173.27 | 173.66 | 4,230,925 | -1.05(-0.60%) |
Apr 26, 2021 | 172.43 | 175.46 | 171.53 | 174.71 | 4,208,285 | +2.32(+1.35%) |
Apr 23, 2021 | 170.75 | 173.48 | 170.28 | 172.39 | 3,847,131 | +2.76(+1.63%) |
Apr 22, 2021 | 170.42 | 172.36 | 168.69 | 169.63 | 4,220,308 | -2.83(-1.64%) |
Apr 21, 2021 | 171.55 | 172.68 | 168.87 | 172.46 | 5,253,604 | +3.31(+1.96%) |
Apr 20, 2021 | 170.71 | 170.71 | 168.25 | 169.15 | 4,664,811 | -1.63(-0.96%) |
Apr 19, 2021 | 173.79 | 174.47 | 170.47 | 170.78 | 5,842,387 | -4.45(-2.54%) |
Apr 16, 2021 | 176.81 | 177.83 | 174.97 | 175.23 | 6,344,963 | -1.13(-0.64%) |
Apr 15, 2021 | 175.23 | 176.69 | 174.22 | 176.36 | 4,898,042 | +2.59(+1.49%) |
Apr 14, 2021 | 173.89 | 174.84 | 172.56 | 173.77 | 3,893,914 | -0.83(-0.48%) |
Apr 13, 2021 | 175.42 | 176.21 | 173.25 | 174.60 | 4,391,406 | -1.09(-0.62%) |
Apr 12, 2021 | 175.88 | 177.78 | 174.69 | 175.69 | 4,934,306 | -2.74(-1.54%) |
Apr 09, 2021 | 176.49 | 178.54 | 175.97 | 178.43 | 3,425,331 | +0.21(+0.12%) |
Apr 08, 2021 | 179.03 | 179.03 | 176.53 | 178.22 | 3,458,178 | +1.93(+1.09%) |
Apr 07, 2021 | 177.54 | 177.57 | 174.85 | 176.29 | 4,029,455 | -1.37(-0.77%) |
Apr 06, 2021 | 177.32 | 179.71 | 176.24 | 177.66 | 3,841,098 | -2.14(-1.19%) |
Apr 05, 2021 | 177.12 | 180.39 | 176.78 | 179.79 | 4,735,398 | +4.45(+2.54%) |