Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 177.38 | 178.26 | 176.75 | 177.79 | 808,670 | +0.16(+0.09%) |
Jun 29, 2021 | 178.17 | 178.64 | 176.55 | 177.63 | 647,420 | +0.49(+0.27%) |
Jun 28, 2021 | 176.92 | 177.82 | 175.03 | 177.15 | 1,229,051 | +0.48(+0.27%) |
Jun 25, 2021 | 176.17 | 177.24 | 175.41 | 176.66 | 1,193,871 | +1.41(+0.80%) |
Jun 24, 2021 | 175.00 | 175.64 | 172.02 | 175.25 | 1,011,827 | +1.44(+0.83%) |
Jun 23, 2021 | 173.82 | 174.79 | 172.99 | 173.82 | 1,308,519 | +0.47(+0.27%) |
Jun 22, 2021 | 172.77 | 173.72 | 170.89 | 173.35 | 878,071 | +0.92(+0.53%) |
Jun 21, 2021 | 167.15 | 172.50 | 166.71 | 172.43 | 915,952 | +4.38(+2.61%) |
Jun 18, 2021 | 168.39 | 170.04 | 166.84 | 168.05 | 2,316,817 | -2.59(-1.52%) |
Jun 17, 2021 | 173.48 | 174.48 | 169.10 | 170.64 | 1,505,438 | -2.58(-1.49%) |
Jun 16, 2021 | 172.06 | 173.40 | 170.88 | 173.22 | 1,445,105 | +0.55(+0.32%) |
Jun 15, 2021 | 170.81 | 173.40 | 170.51 | 172.68 | 1,549,459 | +2.32(+1.36%) |
Jun 14, 2021 | 170.29 | 170.46 | 169.43 | 170.36 | 738,526 | -0.21(-0.12%) |
Jun 11, 2021 | 169.39 | 170.78 | 169.08 | 170.57 | 848,858 | +1.95(+1.16%) |
Jun 10, 2021 | 171.34 | 171.84 | 168.24 | 168.62 | 958,218 | -2.42(-1.41%) |
Jun 09, 2021 | 172.17 | 172.76 | 170.71 | 171.04 | 753,711 | -1.30(-0.76%) |
Jun 08, 2021 | 171.88 | 173.01 | 170.23 | 172.34 | 939,977 | +0.46(+0.27%) |
Jun 07, 2021 | 171.04 | 172.46 | 170.44 | 171.88 | 1,195,217 | +0.85(+0.50%) |
Jun 04, 2021 | 168.87 | 171.20 | 168.19 | 171.03 | 796,300 | +2.60(+1.55%) |
Jun 03, 2021 | 168.93 | 170.14 | 167.89 | 168.42 | 1,138,896 | -1.19(-0.70%) |
Jun 02, 2021 | 168.46 | 169.92 | 167.18 | 169.61 | 945,797 | +1.53(+0.91%) |
Jun 01, 2021 | 170.40 | 170.43 | 167.01 | 168.08 | 779,144 | -0.20(-0.12%) |
May 28, 2021 | 167.18 | 169.19 | 167.06 | 168.28 | 1,256,564 | +1.00(+0.60%) |
May 27, 2021 | 165.86 | 167.62 | 165.24 | 167.28 | 1,391,775 | +2.37(+1.43%) |
May 26, 2021 | 165.79 | 165.79 | 163.58 | 164.91 | 977,533 | +0.09(+0.05%) |
May 25, 2021 | 165.18 | 166.11 | 164.03 | 164.83 | 967,220 | -0.41(-0.25%) |
May 24, 2021 | 169.66 | 169.66 | 162.52 | 165.23 | 1,633,051 | -3.77(-2.23%) |
May 21, 2021 | 166.97 | 169.96 | 166.66 | 169.00 | 801,655 | +1.99(+1.19%) |
May 20, 2021 | 165.86 | 168.39 | 164.24 | 167.02 | 1,081,794 | +1.83(+1.11%) |
May 19, 2021 | 162.96 | 166.14 | 160.85 | 165.19 | 2,228,782 | -0.69(-0.42%) |
May 18, 2021 | 167.97 | 168.40 | 165.84 | 165.88 | 699,841 | -2.51(-1.49%) |
May 17, 2021 | 168.70 | 168.96 | 165.88 | 168.39 | 1,003,910 | +0.35(+0.21%) |
May 14, 2021 | 166.48 | 168.59 | 166.31 | 168.04 | 772,485 | +1.99(+1.20%) |
May 13, 2021 | 162.20 | 166.82 | 161.88 | 166.05 | 1,044,533 | +3.74(+2.30%) |
May 12, 2021 | 162.85 | 166.29 | 161.93 | 162.31 | 1,656,619 | -0.19(-0.11%) |
May 11, 2021 | 165.12 | 166.21 | 161.42 | 162.50 | 1,169,692 | -4.78(-2.86%) |
May 10, 2021 | 166.74 | 168.94 | 166.39 | 167.28 | 1,489,154 | +0.86(+0.52%) |
May 07, 2021 | 165.72 | 166.59 | 164.81 | 166.42 | 832,955 | +0.70(+0.42%) |
May 06, 2021 | 164.39 | 165.73 | 161.41 | 165.72 | 1,096,818 | +2.73(+1.68%) |
May 05, 2021 | 158.87 | 164.09 | 158.87 | 162.99 | 1,278,828 | +3.05(+1.91%) |
May 04, 2021 | 160.27 | 160.62 | 158.65 | 159.94 | 1,398,459 | -0.73(-0.45%) |
May 03, 2021 | 158.48 | 161.75 | 157.68 | 160.67 | 1,071,694 | +3.07(+1.95%) |
Apr 30, 2021 | 159.07 | 159.21 | 156.31 | 157.60 | 1,505,936 | -2.30(-1.44%) |
Apr 29, 2021 | 159.05 | 160.17 | 155.96 | 159.90 | 1,524,194 | +1.86(+1.17%) |
Apr 28, 2021 | 158.34 | 158.90 | 156.18 | 158.05 | 1,574,853 | +0.73(+0.46%) |
Apr 27, 2021 | 156.72 | 157.46 | 154.99 | 157.32 | 1,175,691 | +0.05(+0.03%) |
Apr 26, 2021 | 158.07 | 159.87 | 156.77 | 157.26 | 825,025 | +0.23(+0.15%) |
Apr 23, 2021 | 154.92 | 157.67 | 154.64 | 157.03 | 936,036 | +2.88(+1.87%) |
Apr 22, 2021 | 157.70 | 157.92 | 153.97 | 154.15 | 1,075,741 | -3.45(-2.19%) |
Apr 21, 2021 | 155.57 | 157.76 | 154.99 | 157.60 | 1,130,075 | +2.33(+1.50%) |
Apr 20, 2021 | 156.38 | 156.82 | 154.13 | 155.27 | 995,184 | -0.43(-0.28%) |
Apr 19, 2021 | 156.24 | 156.77 | 154.78 | 155.70 | 1,063,927 | -0.69(-0.44%) |
Apr 16, 2021 | 157.15 | 157.15 | 154.72 | 156.38 | 1,366,190 | +0.41(+0.26%) |
Apr 15, 2021 | 155.18 | 156.18 | 154.19 | 155.97 | 942,066 | +2.14(+1.39%) |
Apr 14, 2021 | 153.15 | 155.58 | 152.96 | 153.83 | 1,363,407 | -1.77(-1.14%) |
Apr 13, 2021 | 159.46 | 160.06 | 154.99 | 155.60 | 1,622,409 | -4.89(-3.05%) |
Apr 12, 2021 | 157.96 | 160.98 | 157.32 | 160.49 | 1,345,893 | +2.61(+1.65%) |
Apr 09, 2021 | 156.44 | 159.48 | 155.32 | 157.88 | 1,242,477 | +2.72(+1.75%) |
Apr 08, 2021 | 156.41 | 156.58 | 154.96 | 155.16 | 680,413 | -0.46(-0.29%) |
Apr 07, 2021 | 155.41 | 156.48 | 154.79 | 155.62 | 666,107 | +0.34(+0.22%) |
Apr 06, 2021 | 154.19 | 155.67 | 154.15 | 155.28 | 961,091 | +0.05(+0.03%) |
Apr 05, 2021 | 154.60 | 155.74 | 152.95 | 155.22 | 778,646 | +2.23(+1.46%) |