Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 174.13 | 175.60 | 172.64 | 172.84 | 1,855,339 | -1.99(-1.14%) |
Jun 29, 2021 | 175.50 | 176.45 | 174.21 | 174.84 | 1,431,616 | -0.60(-0.34%) |
Jun 28, 2021 | 174.73 | 176.11 | 173.73 | 175.44 | 1,374,902 | +1.33(+0.76%) |
Jun 25, 2021 | 173.61 | 174.64 | 173.41 | 174.11 | 2,254,024 | +0.53(+0.31%) |
Jun 24, 2021 | 174.71 | 175.09 | 172.80 | 173.58 | 1,218,399 | -0.07(-0.04%) |
Jun 23, 2021 | 174.53 | 174.81 | 173.30 | 173.65 | 1,321,446 | -0.98(-0.56%) |
Jun 22, 2021 | 174.69 | 176.49 | 174.62 | 174.63 | 1,576,233 | -0.47(-0.27%) |
Jun 21, 2021 | 172.77 | 175.41 | 171.60 | 175.10 | 1,343,988 | +3.02(+1.76%) |
Jun 18, 2021 | 174.25 | 174.50 | 172.02 | 172.08 | 3,383,055 | -2.32(-1.33%) |
Jun 17, 2021 | 171.25 | 174.58 | 171.00 | 174.40 | 1,400,647 | +2.58(+1.50%) |
Jun 16, 2021 | 173.85 | 174.24 | 171.20 | 171.82 | 1,559,876 | -1.38(-0.80%) |
Jun 15, 2021 | 174.53 | 174.53 | 173.01 | 173.21 | 1,220,587 | -1.39(-0.80%) |
Jun 14, 2021 | 171.87 | 174.76 | 171.48 | 174.60 | 1,193,183 | +2.43(+1.41%) |
Jun 11, 2021 | 176.07 | 176.23 | 171.43 | 172.17 | 2,039,986 | -4.05(-2.30%) |
Jun 10, 2021 | 172.99 | 176.42 | 172.80 | 176.22 | 2,919,382 | +2.77(+1.60%) |
Jun 09, 2021 | 173.60 | 174.31 | 172.41 | 173.45 | 1,926,300 | +0.71(+0.41%) |
Jun 08, 2021 | 174.86 | 175.13 | 172.44 | 172.73 | 1,847,189 | -1.55(-0.89%) |
Jun 07, 2021 | 173.28 | 175.04 | 172.69 | 174.28 | 1,444,312 | +1.17(+0.68%) |
Jun 04, 2021 | 172.41 | 173.50 | 171.69 | 173.11 | 1,151,209 | +1.58(+0.92%) |
Jun 03, 2021 | 171.43 | 171.92 | 170.55 | 171.53 | 1,888,992 | -0.35(-0.20%) |
Jun 02, 2021 | 169.01 | 172.05 | 168.76 | 171.88 | 1,794,532 | +3.34(+1.98%) |
Jun 01, 2021 | 167.84 | 168.59 | 166.78 | 168.54 | 1,604,519 | +1.78(+1.07%) |
May 28, 2021 | 167.21 | 168.58 | 166.75 | 166.77 | 1,799,762 | +0.19(+0.12%) |
May 27, 2021 | 165.51 | 166.78 | 164.81 | 166.57 | 3,301,424 | +0.80(+0.48%) |
May 26, 2021 | 165.62 | 167.08 | 165.14 | 165.77 | 1,751,157 | +0.15(+0.09%) |
May 25, 2021 | 164.22 | 166.32 | 162.92 | 165.62 | 1,701,156 | +1.72(+1.05%) |
May 24, 2021 | 163.73 | 164.68 | 162.95 | 163.90 | 2,147,790 | +0.61(+0.37%) |
May 21, 2021 | 162.66 | 163.76 | 161.89 | 163.29 | 1,781,003 | +0.09(+0.05%) |
May 20, 2021 | 160.22 | 163.78 | 159.72 | 163.20 | 1,338,560 | +3.17(+1.98%) |
May 19, 2021 | 160.32 | 161.28 | 158.11 | 160.03 | 1,478,824 | -0.81(-0.50%) |
May 18, 2021 | 160.17 | 161.82 | 158.63 | 160.84 | 1,835,409 | +0.68(+0.42%) |
May 17, 2021 | 159.21 | 160.88 | 159.12 | 160.17 | 1,362,069 | +0.78(+0.49%) |
May 14, 2021 | 159.00 | 160.16 | 158.54 | 159.38 | 1,634,638 | +1.20(+0.76%) |
May 13, 2021 | 157.61 | 159.36 | 156.77 | 158.19 | 2,004,648 | +0.81(+0.51%) |
May 12, 2021 | 159.84 | 160.11 | 157.29 | 157.38 | 1,605,474 | -2.98(-1.86%) |
May 11, 2021 | 159.92 | 161.05 | 158.89 | 160.36 | 1,434,164 | -0.85(-0.53%) |
May 10, 2021 | 161.33 | 161.85 | 160.89 | 161.21 | 1,650,148 | -0.11(-0.07%) |
May 07, 2021 | 160.59 | 162.17 | 160.13 | 161.33 | 2,298,792 | +2.15(+1.35%) |
May 06, 2021 | 161.25 | 161.25 | 158.27 | 159.18 | 2,433,442 | -2.02(-1.26%) |
May 05, 2021 | 161.74 | 162.39 | 159.88 | 161.21 | 2,192,879 | -0.63(-0.39%) |
May 04, 2021 | 163.87 | 165.34 | 160.30 | 161.84 | 3,371,100 | -3.34(-2.03%) |
May 03, 2021 | 166.40 | 166.45 | 164.71 | 165.18 | 1,606,021 | -1.20(-0.72%) |
Apr 30, 2021 | 164.87 | 166.85 | 164.69 | 166.38 | 1,488,576 | +0.97(+0.59%) |
Apr 29, 2021 | 164.04 | 165.76 | 162.72 | 165.41 | 1,561,214 | +2.44(+1.50%) |
Apr 28, 2021 | 162.99 | 163.72 | 162.48 | 162.97 | 1,246,797 | +0.40(+0.24%) |
Apr 27, 2021 | 164.36 | 164.36 | 162.06 | 162.58 | 1,538,927 | -1.20(-0.73%) |
Apr 26, 2021 | 164.94 | 164.96 | 162.47 | 163.78 | 1,570,800 | -0.95(-0.58%) |
Apr 23, 2021 | 162.94 | 165.56 | 162.53 | 164.72 | 1,487,099 | +2.61(+1.61%) |
Apr 22, 2021 | 161.49 | 163.66 | 159.90 | 162.11 | 2,240,509 | +1.16(+0.72%) |
Apr 21, 2021 | 161.89 | 162.52 | 159.98 | 160.95 | 1,684,086 | -0.10(-0.06%) |
Apr 20, 2021 | 158.81 | 162.38 | 158.48 | 161.05 | 2,160,072 | +2.01(+1.26%) |
Apr 19, 2021 | 158.76 | 159.25 | 157.24 | 159.04 | 1,584,715 | +0.97(+0.61%) |
Apr 16, 2021 | 158.41 | 158.71 | 156.90 | 158.07 | 1,579,936 | +0.13(+0.08%) |
Apr 15, 2021 | 155.51 | 158.09 | 155.41 | 157.94 | 2,548,185 | +3.33(+2.15%) |
Apr 14, 2021 | 155.87 | 157.23 | 154.31 | 154.61 | 1,777,844 | -1.25(-0.80%) |
Apr 13, 2021 | 155.97 | 157.82 | 155.42 | 155.86 | 1,674,436 | -0.38(-0.24%) |
Apr 12, 2021 | 154.45 | 156.31 | 153.81 | 156.24 | 1,619,436 | +2.02(+1.31%) |
Apr 09, 2021 | 154.27 | 155.42 | 153.46 | 154.22 | 1,580,391 | -0.45(-0.29%) |
Apr 08, 2021 | 156.04 | 156.75 | 154.60 | 154.67 | 1,825,406 | -0.45(-0.29%) |
Apr 07, 2021 | 155.41 | 156.02 | 153.91 | 155.12 | 2,159,047 | -0.32(-0.20%) |
Apr 06, 2021 | 156.15 | 156.15 | 153.90 | 155.43 | 1,989,663 | -0.72(-0.46%) |
Apr 05, 2021 | 153.88 | 156.39 | 153.56 | 156.15 | 2,279,375 | +2.62(+1.71%) |