Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 180.78 | 181.60 | 179.05 | 179.52 | 375,181 | -1.12(-0.62%) |
Jun 29, 2021 | 181.35 | 181.68 | 180.18 | 180.64 | 291,467 | -0.70(-0.39%) |
Jun 28, 2021 | 181.57 | 181.91 | 180.96 | 181.34 | 221,482 | -0.32(-0.18%) |
Jun 25, 2021 | 181.24 | 181.88 | 181.03 | 181.66 | 238,662 | -0.37(-0.20%) |
Jun 24, 2021 | 181.63 | 182.45 | 181.34 | 182.03 | 255,589 | +0.41(+0.23%) |
Jun 23, 2021 | 184.13 | 184.32 | 181.51 | 181.62 | 467,498 | -0.76(-0.42%) |
Jun 22, 2021 | 182.55 | 183.05 | 182.15 | 182.37 | 357,659 | +0.38(+0.21%) |
Jun 21, 2021 | 181.08 | 182.33 | 179.86 | 182.00 | 437,593 | +3.31(+1.86%) |
Jun 18, 2021 | 180.13 | 180.38 | 178.56 | 178.68 | 462,124 | -3.13(-1.72%) |
Jun 17, 2021 | 179.97 | 182.38 | 179.97 | 181.81 | 281,307 | -0.94(-0.51%) |
Jun 16, 2021 | 184.81 | 185.12 | 182.49 | 182.75 | 731,117 | -0.58(-0.32%) |
Jun 15, 2021 | 183.37 | 183.57 | 182.62 | 183.33 | 540,043 | +1.23(+0.67%) |
Jun 14, 2021 | 181.41 | 182.30 | 181.22 | 182.10 | 284,124 | +0.10(+0.06%) |
Jun 11, 2021 | 182.14 | 182.35 | 181.00 | 182.00 | 286,693 | -0.57(-0.31%) |
Jun 10, 2021 | 182.33 | 183.44 | 182.33 | 182.57 | 404,151 | +0.50(+0.27%) |
Jun 09, 2021 | 182.56 | 183.03 | 182.01 | 182.07 | 362,081 | +0.45(+0.25%) |
Jun 08, 2021 | 182.22 | 182.33 | 180.90 | 181.62 | 273,726 | +0.73(+0.40%) |
Jun 07, 2021 | 182.06 | 182.23 | 180.82 | 180.89 | 262,462 | +0.50(+0.28%) |
Jun 04, 2021 | 180.89 | 180.98 | 180.21 | 180.39 | 355,232 | -0.24(-0.13%) |
Jun 03, 2021 | 179.67 | 180.63 | 179.37 | 180.63 | 490,437 | -1.54(-0.84%) |
Jun 02, 2021 | 181.71 | 182.64 | 181.60 | 182.17 | 473,018 | +0.78(+0.43%) |
Jun 01, 2021 | 181.88 | 182.07 | 180.88 | 181.39 | 675,706 | +0.41(+0.23%) |
May 28, 2021 | 180.03 | 181.40 | 180.03 | 180.98 | 332,437 | +0.33(+0.18%) |
May 27, 2021 | 180.45 | 180.81 | 179.88 | 180.65 | 378,769 | +0.17(+0.09%) |
May 26, 2021 | 180.19 | 180.97 | 180.00 | 180.48 | 344,695 | +0.54(+0.30%) |
May 25, 2021 | 179.52 | 180.44 | 179.05 | 179.94 | 330,077 | +0.36(+0.20%) |
May 24, 2021 | 179.20 | 179.92 | 179.05 | 179.58 | 413,438 | +0.68(+0.38%) |
May 21, 2021 | 180.39 | 180.62 | 178.45 | 178.90 | 306,462 | -0.91(-0.50%) |
May 20, 2021 | 178.76 | 180.63 | 178.76 | 179.81 | 446,993 | +1.87(+1.05%) |
May 19, 2021 | 177.49 | 178.60 | 176.38 | 177.93 | 336,693 | +0.16(+0.09%) |
May 18, 2021 | 178.04 | 178.77 | 177.68 | 177.78 | 363,367 | +0.08(+0.04%) |
May 17, 2021 | 177.42 | 178.63 | 177.42 | 177.70 | 344,122 | +0.51(+0.29%) |
May 14, 2021 | 176.16 | 177.65 | 176.10 | 177.19 | 405,787 | +2.69(+1.54%) |
May 13, 2021 | 171.99 | 174.92 | 171.96 | 174.51 | 368,331 | +1.66(+0.96%) |
May 12, 2021 | 175.10 | 175.16 | 172.67 | 172.85 | 540,008 | +3.91(+2.32%) |
May 11, 2021 | 168.78 | 169.30 | 167.84 | 168.93 | 266,498 | -2.83(-1.65%) |
May 10, 2021 | 172.47 | 172.93 | 171.26 | 171.76 | 459,010 | +0.16(+0.09%) |
May 07, 2021 | 170.56 | 172.06 | 170.41 | 171.60 | 230,419 | +1.44(+0.85%) |
May 06, 2021 | 169.38 | 170.50 | 168.50 | 170.16 | 385,707 | +1.87(+1.11%) |
May 05, 2021 | 169.27 | 169.70 | 168.16 | 168.29 | 586,493 | -0.06(-0.03%) |
May 04, 2021 | 169.49 | 169.96 | 168.05 | 168.34 | 422,084 | -0.52(-0.30%) |
May 03, 2021 | 168.84 | 169.40 | 168.34 | 168.86 | 540,578 | +0.90(+0.54%) |
Apr 30, 2021 | 169.96 | 170.39 | 167.86 | 167.96 | 326,643 | -3.76(-2.19%) |
Apr 29, 2021 | 170.82 | 171.74 | 169.81 | 171.72 | 565,614 | +3.08(+1.83%) |
Apr 28, 2021 | 169.12 | 169.77 | 168.36 | 168.63 | 349,850 | +0.85(+0.51%) |
Apr 27, 2021 | 168.08 | 168.40 | 167.59 | 167.78 | 667,335 | +0.19(+0.11%) |
Apr 26, 2021 | 168.27 | 168.56 | 166.91 | 167.59 | 437,807 | -2.79(-1.64%) |
Apr 23, 2021 | 169.89 | 171.02 | 169.37 | 170.39 | 850,618 | +0.88(+0.52%) |
Apr 22, 2021 | 171.15 | 172.06 | 169.47 | 169.51 | 897,419 | +0.55(+0.33%) |
Apr 21, 2021 | 167.77 | 169.37 | 167.69 | 168.95 | 312,111 | +1.69(+1.01%) |
Apr 20, 2021 | 167.44 | 167.84 | 166.68 | 167.26 | 388,783 | -2.03(-1.20%) |
Apr 19, 2021 | 167.81 | 169.51 | 167.49 | 169.29 | 660,166 | +1.68(+1.00%) |
Apr 16, 2021 | 167.06 | 167.74 | 166.72 | 167.61 | 279,232 | +0.35(+0.21%) |
Apr 15, 2021 | 166.28 | 167.44 | 166.16 | 167.27 | 370,833 | +4.25(+2.61%) |
Apr 14, 2021 | 163.61 | 163.82 | 162.77 | 163.02 | 249,144 | +0.41(+0.25%) |
Apr 13, 2021 | 161.73 | 163.06 | 161.43 | 162.60 | 391,341 | +0.05(+0.03%) |
Apr 12, 2021 | 162.11 | 163.27 | 162.06 | 162.56 | 349,326 | -1.83(-1.11%) |
Apr 09, 2021 | 164.17 | 164.43 | 162.99 | 164.38 | 690,019 | +0.52(+0.31%) |
Apr 08, 2021 | 163.60 | 164.26 | 162.87 | 163.87 | 679,656 | +4.98(+3.14%) |
Apr 07, 2021 | 160.58 | 160.60 | 158.41 | 158.89 | 340,429 | -0.39(-0.25%) |
Apr 06, 2021 | 158.25 | 159.90 | 158.17 | 159.28 | 332,727 | +0.81(+0.51%) |
Apr 05, 2021 | 156.99 | 159.07 | 156.89 | 158.47 | 210,727 | +1.67(+1.06%) |