Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 183.66 | 184.07 | 181.19 | 181.95 | 1,232,801 | -1.59(-0.87%) |
Jun 29, 2021 | 182.66 | 183.73 | 181.68 | 183.54 | 874,580 | +0.89(+0.49%) |
Jun 28, 2021 | 182.90 | 183.48 | 181.25 | 182.65 | 1,419,739 | -0.15(-0.08%) |
Jun 25, 2021 | 181.11 | 182.86 | 180.13 | 182.80 | 2,043,276 | +1.81(+1.00%) |
Jun 24, 2021 | 182.49 | 182.93 | 180.60 | 180.99 | 1,726,930 | -0.72(-0.40%) |
Jun 23, 2021 | 181.60 | 182.13 | 180.89 | 181.71 | 1,310,775 | -0.49(-0.27%) |
Jun 22, 2021 | 182.11 | 182.57 | 181.48 | 182.20 | 1,450,964 | +0.02(+0.01%) |
Jun 21, 2021 | 181.16 | 182.88 | 179.31 | 182.18 | 2,028,323 | +1.18(+0.65%) |
Jun 18, 2021 | 180.38 | 182.52 | 180.12 | 181.00 | 3,443,316 | -1.03(-0.56%) |
Jun 17, 2021 | 179.73 | 182.50 | 179.43 | 182.03 | 1,275,655 | +2.28(+1.27%) |
Jun 16, 2021 | 181.60 | 182.42 | 179.02 | 179.75 | 1,980,686 | -1.52(-0.84%) |
Jun 15, 2021 | 180.29 | 181.69 | 179.54 | 181.27 | 1,669,244 | +1.06(+0.59%) |
Jun 14, 2021 | 177.76 | 180.40 | 176.90 | 180.21 | 3,785,282 | +2.32(+1.31%) |
Jun 11, 2021 | 177.69 | 178.31 | 175.36 | 177.89 | 1,662,055 | +0.10(+0.06%) |
Jun 10, 2021 | 172.79 | 178.52 | 172.79 | 177.79 | 1,936,429 | +5.28(+3.06%) |
Jun 09, 2021 | 171.25 | 172.72 | 170.51 | 172.51 | 1,381,783 | +2.53(+1.49%) |
Jun 08, 2021 | 171.72 | 172.05 | 169.03 | 169.98 | 969,410 | -0.98(-0.57%) |
Jun 07, 2021 | 171.17 | 172.56 | 170.36 | 170.95 | 1,388,012 | -0.10(-0.06%) |
Jun 04, 2021 | 170.69 | 171.91 | 169.94 | 171.05 | 1,254,913 | +1.35(+0.79%) |
Jun 03, 2021 | 168.29 | 170.39 | 167.81 | 169.70 | 1,055,259 | +0.85(+0.50%) |
Jun 02, 2021 | 169.88 | 170.80 | 168.15 | 168.85 | 1,436,918 | -1.21(-0.71%) |
Jun 01, 2021 | 173.16 | 173.28 | 169.71 | 170.07 | 1,400,442 | -2.43(-1.41%) |
May 28, 2021 | 172.03 | 173.93 | 171.41 | 172.50 | 1,474,783 | +1.96(+1.15%) |
May 27, 2021 | 170.86 | 172.33 | 170.21 | 170.53 | 3,279,461 | -0.64(-0.37%) |
May 26, 2021 | 173.79 | 174.26 | 170.64 | 171.17 | 1,628,879 | -1.27(-0.74%) |
May 25, 2021 | 171.83 | 172.55 | 170.33 | 172.44 | 2,555,292 | +0.21(+0.12%) |
May 24, 2021 | 172.86 | 174.48 | 171.81 | 172.22 | 2,328,099 | +0.37(+0.22%) |
May 21, 2021 | 172.37 | 173.50 | 170.96 | 171.85 | 3,410,842 | +0.21(+0.12%) |
May 20, 2021 | 167.46 | 171.81 | 166.74 | 171.64 | 2,276,930 | +4.41(+2.64%) |
May 19, 2021 | 165.05 | 167.29 | 163.84 | 167.22 | 1,575,207 | +1.14(+0.69%) |
May 18, 2021 | 165.26 | 166.93 | 164.64 | 166.08 | 1,177,337 | -0.16(-0.09%) |
May 17, 2021 | 168.17 | 168.88 | 166.11 | 166.24 | 1,027,977 | -1.97(-1.17%) |
May 14, 2021 | 167.64 | 168.88 | 166.81 | 168.21 | 1,262,539 | +1.41(+0.84%) |
May 13, 2021 | 164.38 | 167.22 | 163.86 | 166.81 | 1,349,833 | +2.74(+1.67%) |
May 12, 2021 | 165.52 | 166.33 | 163.50 | 164.06 | 1,651,215 | -2.14(-1.29%) |
May 11, 2021 | 165.88 | 167.10 | 165.28 | 166.20 | 1,635,226 | -0.92(-0.55%) |
May 10, 2021 | 167.93 | 169.14 | 166.73 | 167.12 | 1,508,031 | -0.37(-0.22%) |
May 07, 2021 | 165.18 | 169.16 | 165.00 | 167.49 | 1,528,843 | +3.93(+2.41%) |
May 06, 2021 | 163.22 | 164.64 | 161.36 | 163.55 | 3,277,695 | -6.19(-3.65%) |
May 05, 2021 | 170.07 | 170.54 | 168.26 | 169.74 | 1,977,908 | +0.09(+0.05%) |
May 04, 2021 | 170.30 | 170.68 | 168.34 | 169.66 | 1,894,597 | -1.44(-0.84%) |
May 03, 2021 | 170.56 | 172.06 | 169.25 | 171.09 | 1,932,603 | +2.16(+1.28%) |
Apr 30, 2021 | 169.59 | 170.71 | 168.44 | 168.93 | 2,203,061 | -1.46(-0.85%) |
Apr 29, 2021 | 168.01 | 170.70 | 167.69 | 170.39 | 1,727,114 | +2.73(+1.63%) |
Apr 28, 2021 | 165.61 | 168.09 | 165.42 | 167.65 | 1,428,446 | +1.92(+1.16%) |
Apr 27, 2021 | 165.57 | 166.75 | 165.12 | 165.73 | 1,355,168 | -0.05(-0.03%) |
Apr 26, 2021 | 166.83 | 167.12 | 165.01 | 165.78 | 1,004,249 | -0.72(-0.43%) |
Apr 23, 2021 | 165.00 | 167.24 | 164.54 | 166.50 | 1,083,043 | +1.44(+0.87%) |
Apr 22, 2021 | 165.69 | 166.08 | 163.87 | 165.07 | 1,503,291 | -1.05(-0.63%) |
Apr 21, 2021 | 165.56 | 167.11 | 164.88 | 166.12 | 1,236,138 | +1.38(+0.84%) |
Apr 20, 2021 | 163.97 | 165.68 | 163.58 | 164.75 | 2,032,931 | +0.87(+0.53%) |
Apr 19, 2021 | 163.29 | 164.04 | 162.40 | 163.88 | 1,890,355 | +0.46(+0.28%) |
Apr 16, 2021 | 162.09 | 164.04 | 161.83 | 163.42 | 2,349,848 | +2.13(+1.32%) |
Apr 15, 2021 | 159.81 | 162.22 | 159.81 | 161.29 | 2,094,112 | +2.31(+1.45%) |
Apr 14, 2021 | 159.89 | 160.70 | 158.54 | 158.98 | 1,213,616 | -0.38(-0.24%) |
Apr 13, 2021 | 158.12 | 159.88 | 157.43 | 159.36 | 2,515,927 | +0.94(+0.59%) |
Apr 12, 2021 | 156.05 | 159.05 | 154.54 | 158.43 | 2,991,558 | +2.59(+1.66%) |
Apr 09, 2021 | 156.09 | 156.91 | 154.48 | 155.83 | 1,868,759 | -0.15(-0.09%) |
Apr 08, 2021 | 154.91 | 156.73 | 154.64 | 155.98 | 3,529,540 | +2.07(+1.34%) |
Apr 07, 2021 | 151.79 | 154.21 | 151.79 | 153.91 | 1,703,316 | +1.93(+1.27%) |
Apr 06, 2021 | 154.84 | 155.20 | 151.50 | 151.98 | 1,848,973 | -2.45(-1.58%) |
Apr 05, 2021 | 154.58 | 155.30 | 153.73 | 154.43 | 1,243,844 | +0.51(+0.33%) |