Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 174.14 | 175.61 | 172.66 | 172.86 | 1,855,171 | -1.99(-1.14%) |
Jun 29, 2021 | 175.52 | 176.47 | 174.22 | 174.85 | 1,431,486 | -0.60(-0.34%) |
Jun 28, 2021 | 174.75 | 176.13 | 173.75 | 175.46 | 1,374,777 | +1.33(+0.76%) |
Jun 25, 2021 | 173.63 | 174.66 | 173.43 | 174.13 | 2,253,819 | +0.53(+0.31%) |
Jun 24, 2021 | 174.73 | 175.10 | 172.81 | 173.59 | 1,218,288 | -0.07(-0.04%) |
Jun 23, 2021 | 174.54 | 174.83 | 173.31 | 173.66 | 1,321,326 | -0.98(-0.56%) |
Jun 22, 2021 | 174.70 | 176.51 | 174.64 | 174.65 | 1,576,090 | -0.47(-0.27%) |
Jun 21, 2021 | 172.79 | 175.43 | 171.62 | 175.12 | 1,343,866 | +3.02(+1.76%) |
Jun 18, 2021 | 174.27 | 174.51 | 172.03 | 172.10 | 3,382,748 | -2.32(-1.33%) |
Jun 17, 2021 | 171.26 | 174.59 | 171.02 | 174.42 | 1,400,520 | +2.58(+1.50%) |
Jun 16, 2021 | 173.87 | 174.26 | 171.22 | 171.84 | 1,559,734 | -1.38(-0.80%) |
Jun 15, 2021 | 174.54 | 174.54 | 173.03 | 173.22 | 1,220,476 | -1.39(-0.80%) |
Jun 14, 2021 | 171.88 | 174.77 | 171.49 | 174.61 | 1,193,075 | +2.43(+1.41%) |
Jun 11, 2021 | 176.08 | 176.24 | 171.44 | 172.19 | 2,039,801 | -4.05(-2.30%) |
Jun 10, 2021 | 173.00 | 176.44 | 172.81 | 176.23 | 2,919,116 | +2.77(+1.60%) |
Jun 09, 2021 | 173.61 | 174.32 | 172.42 | 173.46 | 1,926,125 | +0.71(+0.41%) |
Jun 08, 2021 | 174.88 | 175.14 | 172.46 | 172.75 | 1,847,021 | -1.55(-0.89%) |
Jun 07, 2021 | 173.29 | 175.06 | 172.71 | 174.30 | 1,444,181 | +1.17(+0.68%) |
Jun 04, 2021 | 172.42 | 173.51 | 171.71 | 173.13 | 1,151,105 | +1.58(+0.92%) |
Jun 03, 2021 | 171.45 | 171.94 | 170.57 | 171.54 | 1,888,820 | -0.35(-0.20%) |
Jun 02, 2021 | 169.03 | 172.06 | 168.78 | 171.90 | 1,794,369 | +3.34(+1.98%) |
Jun 01, 2021 | 167.86 | 168.60 | 166.80 | 168.56 | 1,604,374 | +1.78(+1.07%) |
May 28, 2021 | 167.22 | 168.59 | 166.76 | 166.78 | 1,799,598 | +0.19(+0.12%) |
May 27, 2021 | 165.52 | 166.79 | 164.83 | 166.59 | 3,301,124 | +0.80(+0.48%) |
May 26, 2021 | 165.64 | 167.10 | 165.15 | 165.79 | 1,750,998 | +0.15(+0.09%) |
May 25, 2021 | 164.24 | 166.33 | 162.94 | 165.64 | 1,701,002 | +1.72(+1.05%) |
May 24, 2021 | 163.75 | 164.70 | 162.96 | 163.91 | 2,147,595 | +0.61(+0.37%) |
May 21, 2021 | 162.67 | 163.77 | 161.91 | 163.31 | 1,780,841 | +0.09(+0.05%) |
May 20, 2021 | 160.23 | 163.80 | 159.73 | 163.22 | 1,338,438 | +3.17(+1.98%) |
May 19, 2021 | 160.33 | 161.30 | 158.12 | 160.05 | 1,478,690 | -0.81(-0.50%) |
May 18, 2021 | 160.18 | 161.84 | 158.64 | 160.86 | 1,835,242 | +0.68(+0.42%) |
May 17, 2021 | 159.22 | 160.89 | 159.13 | 160.18 | 1,361,945 | +0.78(+0.49%) |
May 14, 2021 | 159.02 | 160.17 | 158.55 | 159.40 | 1,634,489 | +1.20(+0.76%) |
May 13, 2021 | 157.63 | 159.37 | 156.78 | 158.20 | 2,004,466 | +0.81(+0.51%) |
May 12, 2021 | 159.85 | 160.13 | 157.30 | 157.39 | 1,605,328 | -2.98(-1.86%) |
May 11, 2021 | 159.94 | 161.06 | 158.91 | 160.38 | 1,434,033 | -0.85(-0.53%) |
May 10, 2021 | 161.34 | 161.86 | 160.90 | 161.23 | 1,649,998 | -0.11(-0.07%) |
May 07, 2021 | 160.60 | 162.19 | 160.15 | 161.34 | 2,298,583 | +2.15(+1.35%) |
May 06, 2021 | 161.26 | 161.26 | 158.29 | 159.19 | 2,433,221 | -2.02(-1.26%) |
May 05, 2021 | 161.76 | 162.41 | 159.90 | 161.22 | 2,192,680 | -0.63(-0.39%) |
May 04, 2021 | 163.89 | 165.36 | 160.31 | 161.85 | 3,370,794 | -3.34(-2.02%) |
May 03, 2021 | 166.41 | 166.47 | 164.72 | 165.20 | 1,605,875 | -1.20(-0.72%) |
Apr 30, 2021 | 164.88 | 166.86 | 164.71 | 166.40 | 1,488,441 | +0.97(+0.59%) |
Apr 29, 2021 | 164.05 | 165.78 | 162.73 | 165.43 | 1,561,072 | +2.44(+1.50%) |
Apr 28, 2021 | 163.01 | 163.74 | 162.50 | 162.99 | 1,246,684 | +0.40(+0.24%) |
Apr 27, 2021 | 164.38 | 164.38 | 162.07 | 162.59 | 1,538,787 | -1.20(-0.73%) |
Apr 26, 2021 | 164.96 | 164.98 | 162.49 | 163.79 | 1,570,658 | -0.95(-0.58%) |
Apr 23, 2021 | 162.95 | 165.58 | 162.54 | 164.74 | 1,486,964 | +2.61(+1.61%) |
Apr 22, 2021 | 161.50 | 163.68 | 159.92 | 162.13 | 2,240,305 | +1.16(+0.72%) |
Apr 21, 2021 | 161.91 | 162.53 | 160.00 | 160.96 | 1,683,933 | -0.10(-0.06%) |
Apr 20, 2021 | 158.83 | 162.39 | 158.49 | 161.06 | 2,159,876 | +2.01(+1.26%) |
Apr 19, 2021 | 158.77 | 159.27 | 157.25 | 159.05 | 1,584,571 | +0.97(+0.61%) |
Apr 16, 2021 | 158.42 | 158.72 | 156.92 | 158.09 | 1,579,793 | +0.13(+0.08%) |
Apr 15, 2021 | 155.53 | 158.10 | 155.42 | 157.95 | 2,547,954 | +3.33(+2.15%) |
Apr 14, 2021 | 155.89 | 157.24 | 154.33 | 154.63 | 1,777,683 | -1.25(-0.80%) |
Apr 13, 2021 | 155.98 | 157.83 | 155.44 | 155.88 | 1,674,284 | -0.38(-0.24%) |
Apr 12, 2021 | 154.46 | 156.33 | 153.83 | 156.26 | 1,619,289 | +2.03(+1.31%) |
Apr 09, 2021 | 154.28 | 155.44 | 153.47 | 154.23 | 1,580,247 | -0.45(-0.29%) |
Apr 08, 2021 | 156.05 | 156.77 | 154.62 | 154.68 | 1,825,240 | -0.45(-0.29%) |
Apr 07, 2021 | 155.42 | 156.04 | 153.92 | 155.13 | 2,158,851 | -0.32(-0.20%) |
Apr 06, 2021 | 156.17 | 156.17 | 153.91 | 155.45 | 1,989,482 | -0.72(-0.46%) |
Apr 05, 2021 | 153.90 | 156.41 | 153.57 | 156.17 | 2,279,168 | +2.62(+1.71%) |