Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 170.43 | 173.68 | 169.10 | 173.26 | 470,317 | +2.16(+1.26%) |
Jun 29, 2021 | 173.05 | 174.24 | 170.88 | 171.10 | 246,154 | -0.76(-0.44%) |
Jun 28, 2021 | 172.91 | 173.25 | 170.96 | 171.86 | 432,047 | +0.74(+0.43%) |
Jun 25, 2021 | 171.27 | 172.05 | 169.53 | 171.12 | 804,040 | +0.44(+0.26%) |
Jun 24, 2021 | 169.99 | 172.00 | 168.20 | 170.68 | 437,122 | +2.00(+1.19%) |
Jun 23, 2021 | 167.38 | 170.07 | 166.00 | 168.68 | 346,393 | +1.88(+1.13%) |
Jun 22, 2021 | 166.09 | 167.61 | 163.76 | 166.80 | 296,482 | +0.98(+0.59%) |
Jun 21, 2021 | 162.49 | 166.21 | 162.05 | 165.82 | 491,864 | +4.82(+2.99%) |
Jun 18, 2021 | 161.13 | 161.99 | 159.58 | 161.00 | 482,675 | -2.06(-1.26%) |
Jun 17, 2021 | 164.17 | 166.66 | 160.85 | 163.06 | 311,481 | -2.14(-1.30%) |
Jun 16, 2021 | 167.21 | 168.48 | 165.04 | 165.20 | 348,928 | -1.74(-1.04%) |
Jun 15, 2021 | 165.72 | 167.00 | 164.13 | 166.94 | 285,330 | +1.01(+0.61%) |
Jun 14, 2021 | 169.70 | 173.07 | 165.73 | 165.93 | 287,068 | -3.49(-2.06%) |
Jun 11, 2021 | 167.70 | 169.55 | 167.70 | 169.42 | 365,955 | +2.37(+1.42%) |
Jun 10, 2021 | 171.99 | 173.02 | 166.94 | 167.05 | 346,315 | -2.35(-1.39%) |
Jun 09, 2021 | 171.82 | 172.44 | 169.07 | 169.40 | 241,168 | -2.13(-1.24%) |
Jun 08, 2021 | 170.87 | 171.77 | 167.81 | 171.53 | 382,383 | +0.54(+0.32%) |
Jun 07, 2021 | 172.11 | 173.50 | 168.76 | 170.99 | 640,125 | -0.16(-0.09%) |
Jun 04, 2021 | 167.96 | 172.18 | 167.06 | 171.15 | 579,280 | +3.06(+1.82%) |
Jun 03, 2021 | 167.30 | 168.95 | 165.35 | 168.09 | 476,392 | -0.28(-0.17%) |
Jun 02, 2021 | 166.07 | 169.61 | 164.10 | 168.37 | 870,204 | +2.72(+1.64%) |
Jun 01, 2021 | 166.09 | 168.69 | 165.17 | 165.65 | 805,314 | +1.37(+0.83%) |
May 28, 2021 | 167.21 | 169.52 | 163.22 | 164.28 | 1,808,241 | -3.12(-1.86%) |
May 27, 2021 | 167.09 | 168.22 | 166.42 | 167.40 | 596,923 | +2.46(+1.49%) |
May 26, 2021 | 165.24 | 166.20 | 163.40 | 164.94 | 542,509 | -0.41(-0.25%) |
May 25, 2021 | 163.63 | 167.97 | 163.13 | 165.35 | 679,804 | +2.46(+1.51%) |
May 24, 2021 | 165.71 | 165.90 | 162.12 | 162.89 | 374,934 | -2.69(-1.62%) |
May 21, 2021 | 164.29 | 167.11 | 164.29 | 165.58 | 528,414 | +2.20(+1.35%) |
May 20, 2021 | 168.31 | 169.89 | 162.61 | 163.38 | 1,147,491 | -4.44(-2.65%) |
May 19, 2021 | 165.17 | 167.86 | 163.89 | 167.82 | 644,642 | -0.54(-0.32%) |
May 18, 2021 | 172.34 | 173.22 | 168.27 | 168.36 | 463,826 | -3.30(-1.92%) |
May 17, 2021 | 173.54 | 177.69 | 169.97 | 171.66 | 650,311 | -2.66(-1.53%) |
May 14, 2021 | 171.98 | 175.97 | 171.19 | 174.32 | 640,380 | +4.20(+2.47%) |
May 13, 2021 | 168.80 | 173.70 | 168.21 | 170.12 | 903,713 | +1.49(+0.88%) |
May 12, 2021 | 178.88 | 179.08 | 168.15 | 168.63 | 1,010,419 | -10.99(-6.12%) |
May 11, 2021 | 179.51 | 182.13 | 177.44 | 179.62 | 1,256,955 | -3.48(-1.90%) |
May 10, 2021 | 184.50 | 185.10 | 182.00 | 183.10 | 737,948 | +0.27(+0.15%) |
May 07, 2021 | 180.02 | 183.67 | 179.00 | 182.83 | 468,543 | +3.46(+1.93%) |
May 06, 2021 | 181.99 | 182.62 | 176.28 | 179.37 | 616,461 | +0.02(+0.01%) |
May 05, 2021 | 179.60 | 181.33 | 177.21 | 179.35 | 1,053,614 | +0.82(+0.46%) |
May 04, 2021 | 179.38 | 180.74 | 177.66 | 178.53 | 534,268 | -1.92(-1.06%) |
May 03, 2021 | 183.23 | 183.81 | 179.54 | 180.45 | 427,791 | -0.87(-0.48%) |
Apr 30, 2021 | 180.73 | 182.97 | 178.96 | 181.32 | 680,500 | -1.06(-0.58%) |
Apr 29, 2021 | 183.76 | 186.20 | 181.21 | 182.38 | 571,589 | -0.92(-0.50%) |
Apr 28, 2021 | 183.96 | 185.22 | 182.26 | 183.30 | 339,547 | +0.22(+0.12%) |
Apr 27, 2021 | 180.92 | 183.96 | 178.47 | 183.08 | 426,893 | +1.77(+0.98%) |
Apr 26, 2021 | 183.48 | 185.21 | 180.62 | 181.31 | 869,590 | -0.75(-0.41%) |
Apr 23, 2021 | 180.55 | 182.58 | 177.96 | 182.06 | 613,100 | +2.92(+1.63%) |
Apr 22, 2021 | 185.08 | 185.54 | 177.19 | 179.14 | 1,105,290 | -2.85(-1.57%) |
Apr 21, 2021 | 158.29 | 182.38 | 158.29 | 181.99 | 6,141,536 | +15.16(+9.09%) |
Apr 20, 2021 | 167.92 | 171.21 | 164.83 | 166.83 | 472,685 | -1.73(-1.03%) |
Apr 19, 2021 | 169.69 | 169.97 | 166.13 | 168.56 | 493,954 | -0.82(-0.48%) |
Apr 16, 2021 | 166.60 | 169.79 | 165.38 | 169.38 | 923,500 | +4.75(+2.89%) |
Apr 15, 2021 | 165.72 | 165.72 | 163.33 | 164.63 | 475,608 | +0.62(+0.38%) |
Apr 14, 2021 | 163.36 | 165.93 | 162.65 | 164.01 | 548,874 | +0.17(+0.10%) |
Apr 13, 2021 | 164.26 | 164.54 | 161.31 | 163.84 | 364,654 | -1.02(-0.62%) |
Apr 12, 2021 | 163.57 | 165.25 | 161.84 | 164.86 | 341,215 | +2.28(+1.40%) |
Apr 09, 2021 | 160.23 | 163.31 | 159.05 | 162.58 | 523,500 | +2.33(+1.45%) |
Apr 08, 2021 | 162.21 | 163.69 | 160.11 | 160.25 | 721,785 | -3.08(-1.89%) |
Apr 07, 2021 | 165.25 | 166.23 | 161.74 | 163.33 | 326,050 | -1.59(-0.96%) |
Apr 06, 2021 | 164.57 | 166.58 | 163.58 | 164.92 | 701,377 | +1.48(+0.91%) |
Apr 05, 2021 | 166.47 | 168.06 | 162.84 | 163.44 | 648,413 | -2.05(-1.24%) |