Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 171.60 | 174.30 | 171.29 | 174.00 | 2,959,050 | +2.28(+1.33%) |
Jun 29, 2021 | 171.87 | 173.30 | 171.44 | 171.72 | 2,121,103 | -0.41(-0.24%) |
Jun 28, 2021 | 171.48 | 172.50 | 170.28 | 172.13 | 2,397,902 | +1.53(+0.90%) |
Jun 25, 2021 | 169.43 | 171.11 | 169.33 | 170.60 | 7,049,872 | +1.31(+0.77%) |
Jun 24, 2021 | 169.33 | 169.71 | 167.87 | 169.29 | 2,502,200 | +0.79(+0.47%) |
Jun 23, 2021 | 170.64 | 171.19 | 168.43 | 168.50 | 3,397,850 | -2.44(-1.42%) |
Jun 22, 2021 | 170.60 | 171.74 | 170.03 | 170.94 | 2,023,538 | -0.06(-0.04%) |
Jun 21, 2021 | 169.58 | 172.24 | 169.58 | 171.00 | 2,886,388 | +3.16(+1.88%) |
Jun 18, 2021 | 168.69 | 169.56 | 167.78 | 167.84 | 5,770,218 | -3.10(-1.81%) |
Jun 17, 2021 | 172.39 | 173.01 | 169.06 | 170.94 | 2,950,663 | -1.55(-0.90%) |
Jun 16, 2021 | 175.70 | 176.06 | 172.40 | 172.49 | 2,532,782 | -3.24(-1.84%) |
Jun 15, 2021 | 176.77 | 176.83 | 174.78 | 175.73 | 1,951,982 | -0.66(-0.37%) |
Jun 14, 2021 | 177.20 | 178.34 | 175.56 | 176.39 | 1,993,069 | -1.27(-0.71%) |
Jun 11, 2021 | 178.49 | 179.49 | 176.53 | 177.66 | 1,936,444 | -0.28(-0.16%) |
Jun 10, 2021 | 178.83 | 179.55 | 177.63 | 177.94 | 2,229,589 | +0.34(+0.19%) |
Jun 09, 2021 | 178.31 | 178.32 | 176.90 | 177.60 | 1,951,474 | -0.75(-0.42%) |
Jun 08, 2021 | 176.95 | 178.74 | 176.19 | 178.34 | 1,942,176 | -0.12(-0.07%) |
Jun 07, 2021 | 180.76 | 181.16 | 178.10 | 178.46 | 1,747,913 | -2.03(-1.13%) |
Jun 04, 2021 | 178.80 | 180.56 | 178.50 | 180.50 | 2,361,417 | +2.08(+1.17%) |
Jun 03, 2021 | 177.39 | 179.29 | 176.78 | 178.41 | 2,171,353 | +0.33(+0.19%) |
Jun 02, 2021 | 178.46 | 178.67 | 177.26 | 178.08 | 2,143,225 | +0.08(+0.04%) |
Jun 01, 2021 | 179.56 | 179.65 | 177.43 | 178.00 | 1,789,173 | +0.14(+0.08%) |
May 28, 2021 | 178.60 | 179.04 | 177.65 | 177.86 | 1,987,698 | -0.17(-0.10%) |
May 27, 2021 | 177.82 | 178.68 | 177.49 | 178.03 | 2,805,493 | +1.45(+0.82%) |
May 26, 2021 | 176.25 | 176.76 | 175.46 | 176.58 | 2,108,797 | -0.11(-0.06%) |
May 25, 2021 | 177.69 | 177.82 | 176.40 | 176.69 | 1,734,497 | -0.79(-0.44%) |
May 24, 2021 | 177.65 | 178.28 | 176.88 | 177.48 | 1,745,960 | +0.66(+0.37%) |
May 21, 2021 | 176.69 | 178.49 | 176.14 | 176.83 | 1,754,859 | +0.18(+0.10%) |
May 20, 2021 | 176.15 | 177.12 | 175.63 | 176.64 | 1,612,519 | +0.46(+0.26%) |
May 19, 2021 | 175.58 | 176.26 | 173.33 | 176.18 | 2,552,747 | -0.37(-0.21%) |
May 18, 2021 | 178.26 | 178.42 | 176.36 | 176.55 | 2,037,517 | -1.81(-1.01%) |
May 17, 2021 | 177.92 | 178.57 | 177.13 | 178.36 | 1,761,675 | +0.63(+0.36%) |
May 14, 2021 | 177.40 | 178.37 | 176.53 | 177.73 | 1,696,818 | +0.84(+0.48%) |
May 13, 2021 | 172.73 | 177.43 | 172.52 | 176.88 | 1,937,005 | +3.95(+2.28%) |
May 12, 2021 | 177.04 | 177.13 | 172.89 | 172.93 | 2,564,386 | -4.22(-2.38%) |
May 11, 2021 | 179.61 | 179.89 | 176.00 | 177.15 | 2,935,587 | -3.14(-1.74%) |
May 10, 2021 | 178.26 | 181.70 | 178.26 | 180.29 | 3,714,067 | +3.70(+2.10%) |
May 07, 2021 | 175.93 | 177.28 | 175.00 | 176.59 | 2,120,353 | +0.57(+0.33%) |
May 06, 2021 | 175.03 | 176.10 | 174.32 | 176.01 | 2,116,786 | +0.84(+0.48%) |
May 05, 2021 | 173.92 | 175.41 | 172.07 | 175.17 | 2,323,093 | +1.79(+1.03%) |
May 04, 2021 | 172.60 | 173.53 | 171.78 | 173.38 | 2,160,764 | +0.67(+0.39%) |
May 03, 2021 | 172.17 | 173.46 | 171.01 | 172.71 | 2,046,824 | +1.28(+0.75%) |
Apr 30, 2021 | 171.88 | 173.04 | 170.55 | 171.43 | 2,882,985 | -1.66(-0.96%) |
Apr 29, 2021 | 171.14 | 173.40 | 170.67 | 173.09 | 2,170,102 | +2.71(+1.59%) |
Apr 28, 2021 | 169.57 | 171.58 | 169.40 | 170.38 | 2,894,127 | +1.29(+0.76%) |
Apr 27, 2021 | 166.53 | 170.32 | 164.03 | 169.09 | 6,076,541 | -4.50(-2.59%) |
Apr 26, 2021 | 176.51 | 176.52 | 173.55 | 173.59 | 2,967,238 | -2.24(-1.27%) |
Apr 23, 2021 | 174.79 | 176.66 | 174.78 | 175.83 | 2,144,242 | +1.13(+0.65%) |
Apr 22, 2021 | 174.50 | 175.80 | 174.07 | 174.70 | 2,548,223 | +0.02(+0.01%) |
Apr 21, 2021 | 172.44 | 175.22 | 172.28 | 174.68 | 3,044,926 | +2.24(+1.30%) |
Apr 20, 2021 | 173.00 | 173.35 | 171.69 | 172.44 | 1,901,039 | -0.25(-0.15%) |
Apr 19, 2021 | 172.26 | 172.78 | 171.02 | 172.69 | 2,530,546 | +0.01(+0.01%) |
Apr 16, 2021 | 172.80 | 173.63 | 172.16 | 172.68 | 3,184,853 | +0.96(+0.56%) |
Apr 15, 2021 | 171.55 | 172.01 | 170.36 | 171.73 | 1,680,849 | +0.63(+0.37%) |
Apr 14, 2021 | 170.05 | 171.65 | 169.58 | 171.09 | 1,811,158 | +0.24(+0.14%) |
Apr 13, 2021 | 170.45 | 171.59 | 169.89 | 170.85 | 2,598,683 | -1.18(-0.69%) |
Apr 12, 2021 | 172.35 | 173.30 | 171.36 | 172.03 | 1,934,353 | -0.15(-0.09%) |
Apr 09, 2021 | 170.49 | 173.01 | 170.49 | 172.18 | 2,483,714 | +1.98(+1.17%) |
Apr 08, 2021 | 169.06 | 171.01 | 168.73 | 170.19 | 2,750,602 | +0.67(+0.39%) |
Apr 07, 2021 | 168.84 | 169.87 | 168.63 | 169.53 | 1,726,794 | +0.10(+0.06%) |
Apr 06, 2021 | 169.57 | 170.10 | 168.69 | 169.43 | 1,693,594 | -0.11(-0.07%) |
Apr 05, 2021 | 168.60 | 170.40 | 168.45 | 169.54 | 2,257,438 | +1.97(+1.18%) |