Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 170.48 | 173.16 | 170.16 | 172.85 | 2,978,646 | +2.26(+1.33%) |
Jun 29, 2021 | 170.74 | 172.16 | 170.31 | 170.59 | 2,135,149 | -0.41(-0.24%) |
Jun 28, 2021 | 170.35 | 171.36 | 169.16 | 171.00 | 2,413,781 | +1.52(+0.90%) |
Jun 25, 2021 | 168.32 | 169.98 | 168.21 | 169.48 | 7,096,558 | +1.30(+0.77%) |
Jun 24, 2021 | 168.21 | 168.60 | 166.76 | 168.18 | 2,518,770 | +0.78(+0.47%) |
Jun 23, 2021 | 169.52 | 170.06 | 167.33 | 167.40 | 3,420,351 | -2.42(-1.42%) |
Jun 22, 2021 | 169.48 | 170.61 | 168.91 | 169.81 | 2,036,939 | -0.06(-0.04%) |
Jun 21, 2021 | 168.47 | 171.11 | 168.47 | 169.88 | 2,905,502 | +3.14(+1.88%) |
Jun 18, 2021 | 167.58 | 168.45 | 166.67 | 166.73 | 5,808,430 | -3.08(-1.81%) |
Jun 17, 2021 | 171.26 | 171.87 | 167.95 | 169.81 | 2,970,203 | -1.54(-0.90%) |
Jun 16, 2021 | 174.54 | 174.91 | 171.27 | 171.35 | 2,549,555 | -3.22(-1.84%) |
Jun 15, 2021 | 175.61 | 175.66 | 173.63 | 174.57 | 1,964,909 | -0.65(-0.37%) |
Jun 14, 2021 | 176.04 | 177.17 | 174.41 | 175.23 | 2,006,267 | -1.26(-0.72%) |
Jun 11, 2021 | 177.32 | 178.31 | 175.37 | 176.49 | 1,949,268 | -0.28(-0.16%) |
Jun 10, 2021 | 177.66 | 178.37 | 176.46 | 176.77 | 2,244,354 | +0.34(+0.19%) |
Jun 09, 2021 | 177.14 | 177.15 | 175.73 | 176.43 | 1,964,397 | -0.74(-0.42%) |
Jun 08, 2021 | 175.78 | 177.56 | 175.04 | 177.17 | 1,955,038 | -0.12(-0.07%) |
Jun 07, 2021 | 179.57 | 179.97 | 176.93 | 177.29 | 1,759,488 | -2.02(-1.13%) |
Jun 04, 2021 | 177.62 | 179.37 | 177.32 | 179.31 | 2,377,055 | +2.07(+1.17%) |
Jun 03, 2021 | 176.22 | 178.11 | 175.62 | 177.24 | 2,185,732 | +0.33(+0.19%) |
Jun 02, 2021 | 177.29 | 177.50 | 176.10 | 176.91 | 2,157,417 | +0.08(+0.04%) |
Jun 01, 2021 | 178.38 | 178.47 | 176.27 | 176.83 | 1,801,022 | +0.14(+0.08%) |
May 28, 2021 | 177.42 | 177.87 | 176.48 | 176.69 | 2,000,860 | -0.17(-0.10%) |
May 27, 2021 | 176.66 | 177.51 | 176.32 | 176.86 | 2,824,071 | +1.44(+0.82%) |
May 26, 2021 | 175.09 | 175.60 | 174.31 | 175.42 | 2,122,762 | -0.11(-0.06%) |
May 25, 2021 | 176.52 | 176.66 | 175.24 | 175.53 | 1,745,983 | -0.78(-0.44%) |
May 24, 2021 | 176.48 | 177.10 | 175.72 | 176.31 | 1,757,522 | +0.65(+0.37%) |
May 21, 2021 | 175.53 | 177.31 | 174.98 | 175.66 | 1,766,480 | +0.18(+0.10%) |
May 20, 2021 | 174.99 | 175.95 | 174.48 | 175.48 | 1,623,198 | +0.46(+0.26%) |
May 19, 2021 | 174.42 | 175.10 | 172.19 | 175.02 | 2,569,652 | -0.37(-0.21%) |
May 18, 2021 | 177.08 | 177.25 | 175.20 | 175.39 | 2,051,010 | -1.80(-1.01%) |
May 17, 2021 | 176.75 | 177.39 | 175.96 | 177.19 | 1,773,341 | +0.63(+0.36%) |
May 14, 2021 | 176.23 | 177.20 | 175.37 | 176.56 | 1,708,054 | +0.84(+0.48%) |
May 13, 2021 | 171.60 | 176.26 | 171.38 | 175.72 | 1,949,832 | +3.92(+2.28%) |
May 12, 2021 | 175.87 | 175.97 | 171.75 | 171.80 | 2,581,368 | -4.19(-2.38%) |
May 11, 2021 | 178.43 | 178.71 | 174.85 | 175.99 | 2,955,027 | -3.12(-1.74%) |
May 10, 2021 | 177.09 | 180.50 | 177.09 | 179.10 | 3,738,662 | +3.68(+2.10%) |
May 07, 2021 | 174.77 | 176.12 | 173.84 | 175.43 | 2,134,395 | +0.57(+0.33%) |
May 06, 2021 | 173.88 | 174.94 | 173.17 | 174.85 | 2,130,804 | +0.84(+0.48%) |
May 05, 2021 | 172.77 | 174.26 | 170.94 | 174.02 | 2,338,477 | +1.78(+1.03%) |
May 04, 2021 | 171.47 | 172.39 | 170.65 | 172.24 | 2,175,073 | +0.66(+0.39%) |
May 03, 2021 | 171.04 | 172.31 | 169.89 | 171.57 | 2,060,378 | +1.27(+0.75%) |
Apr 30, 2021 | 170.75 | 171.90 | 169.43 | 170.30 | 2,902,077 | -1.65(-0.96%) |
Apr 29, 2021 | 170.02 | 172.26 | 169.55 | 171.95 | 2,184,473 | +2.69(+1.59%) |
Apr 28, 2021 | 168.45 | 170.45 | 168.29 | 169.26 | 2,913,293 | +1.28(+0.76%) |
Apr 27, 2021 | 165.44 | 169.20 | 162.95 | 167.98 | 6,116,781 | -4.47(-2.59%) |
Apr 26, 2021 | 175.35 | 175.36 | 172.41 | 172.45 | 2,986,888 | -2.22(-1.27%) |
Apr 23, 2021 | 173.64 | 175.50 | 173.63 | 174.67 | 2,158,441 | +1.12(+0.65%) |
Apr 22, 2021 | 173.35 | 174.65 | 172.93 | 173.55 | 2,565,098 | +0.02(+0.01%) |
Apr 21, 2021 | 171.30 | 174.07 | 171.15 | 173.53 | 3,065,090 | +2.23(+1.30%) |
Apr 20, 2021 | 171.86 | 172.21 | 170.56 | 171.30 | 1,913,628 | -0.25(-0.15%) |
Apr 19, 2021 | 171.12 | 171.64 | 169.90 | 171.56 | 2,547,303 | +0.01(+0.01%) |
Apr 16, 2021 | 171.67 | 172.49 | 171.03 | 171.55 | 3,205,944 | +0.95(+0.56%) |
Apr 15, 2021 | 170.42 | 170.88 | 169.24 | 170.60 | 1,691,980 | +0.63(+0.37%) |
Apr 14, 2021 | 168.93 | 170.52 | 168.46 | 169.97 | 1,823,152 | +0.24(+0.14%) |
Apr 13, 2021 | 169.33 | 170.47 | 168.77 | 169.72 | 2,615,892 | -1.17(-0.69%) |
Apr 12, 2021 | 171.22 | 172.16 | 170.23 | 170.90 | 1,947,163 | -0.15(-0.09%) |
Apr 09, 2021 | 169.37 | 171.87 | 169.37 | 171.04 | 2,500,162 | +1.97(+1.17%) |
Apr 08, 2021 | 167.95 | 169.89 | 167.62 | 169.07 | 2,768,817 | +0.66(+0.39%) |
Apr 07, 2021 | 167.73 | 168.76 | 167.52 | 168.41 | 1,738,229 | +0.09(+0.06%) |
Apr 06, 2021 | 168.45 | 168.98 | 167.58 | 168.31 | 1,704,810 | -0.11(-0.07%) |
Apr 05, 2021 | 167.50 | 169.27 | 167.34 | 168.43 | 2,272,387 | +1.96(+1.18%) |