Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 170.26 | 171.32 | 170.26 | 171.31 | 69,307 | +1.30(+0.76%) |
Jun 29, 2021 | 171.02 | 171.17 | 169.86 | 170.01 | 66,776 | -0.80(-0.47%) |
Jun 28, 2021 | 170.91 | 171.22 | 170.43 | 170.81 | 57,418 | +0.06(+0.03%) |
Jun 25, 2021 | 169.83 | 170.93 | 169.38 | 170.76 | 67,014 | +1.34(+0.79%) |
Jun 24, 2021 | 169.04 | 169.68 | 168.71 | 169.41 | 109,679 | +0.68(+0.41%) |
Jun 23, 2021 | 169.62 | 169.62 | 168.73 | 168.73 | 101,900 | -0.98(-0.58%) |
Jun 22, 2021 | 169.34 | 170.14 | 169.01 | 169.71 | 77,899 | +0.51(+0.30%) |
Jun 21, 2021 | 168.35 | 169.34 | 168.18 | 169.20 | 963,692 | +1.81(+1.08%) |
Jun 18, 2021 | 169.26 | 169.26 | 167.30 | 167.39 | 132,783 | -2.98(-1.75%) |
Jun 17, 2021 | 169.71 | 170.64 | 169.42 | 170.37 | 109,985 | +0.33(+0.19%) |
Jun 16, 2021 | 172.10 | 172.30 | 169.85 | 170.04 | 111,363 | -2.18(-1.27%) |
Jun 15, 2021 | 172.81 | 173.11 | 172.09 | 172.23 | 100,581 | -0.54(-0.31%) |
Jun 14, 2021 | 172.85 | 172.85 | 171.74 | 172.77 | 95,626 | -0.14(-0.08%) |
Jun 11, 2021 | 173.38 | 173.38 | 172.15 | 172.91 | 64,048 | +0.05(+0.03%) |
Jun 10, 2021 | 172.41 | 173.24 | 172.33 | 172.86 | 60,503 | +0.93(+0.54%) |
Jun 09, 2021 | 172.81 | 173.23 | 171.93 | 171.93 | 103,396 | -1.06(-0.62%) |
Jun 08, 2021 | 174.32 | 174.38 | 172.82 | 172.99 | 109,052 | -1.12(-0.64%) |
Jun 07, 2021 | 174.50 | 174.57 | 173.36 | 174.11 | 71,859 | -0.11(-0.06%) |
Jun 04, 2021 | 174.13 | 174.59 | 173.83 | 174.22 | 71,327 | +0.53(+0.31%) |
Jun 03, 2021 | 172.47 | 173.88 | 172.33 | 173.69 | 70,840 | +0.80(+0.46%) |
Jun 02, 2021 | 172.59 | 173.09 | 171.96 | 172.89 | 64,739 | +0.74(+0.43%) |
Jun 01, 2021 | 172.93 | 173.32 | 171.64 | 172.15 | 102,281 | -0.34(-0.20%) |
May 28, 2021 | 172.50 | 173.04 | 172.39 | 172.50 | 56,056 | +0.40(+0.23%) |
May 27, 2021 | 173.49 | 174.03 | 172.06 | 172.10 | 102,346 | -1.20(-0.69%) |
May 26, 2021 | 173.39 | 173.56 | 172.85 | 173.30 | 95,912 | +0.02(+0.01%) |
May 25, 2021 | 173.55 | 173.59 | 172.59 | 173.28 | 87,062 | -0.10(-0.06%) |
May 24, 2021 | 173.12 | 173.97 | 172.79 | 173.38 | 81,094 | +0.64(+0.37%) |
May 21, 2021 | 173.37 | 173.82 | 172.53 | 172.74 | 61,930 | +0.01(+0.01%) |
May 20, 2021 | 171.52 | 173.25 | 171.07 | 172.73 | 71,192 | +1.37(+0.80%) |
May 19, 2021 | 171.29 | 171.52 | 170.16 | 171.36 | 111,894 | -0.77(-0.45%) |
May 18, 2021 | 173.15 | 173.44 | 172.12 | 172.12 | 134,860 | -0.53(-0.31%) |
May 17, 2021 | 173.04 | 173.66 | 172.38 | 172.66 | 86,723 | -0.35(-0.20%) |
May 14, 2021 | 172.86 | 173.64 | 172.64 | 173.01 | 120,365 | +0.98(+0.57%) |
May 13, 2021 | 169.63 | 172.69 | 169.39 | 172.03 | 129,587 | +2.61(+1.54%) |
May 12, 2021 | 171.41 | 171.54 | 169.39 | 169.42 | 119,304 | -2.58(-1.50%) |
May 11, 2021 | 173.22 | 173.36 | 171.15 | 171.99 | 139,861 | -1.39(-0.80%) |
May 10, 2021 | 172.68 | 174.59 | 172.68 | 173.38 | 98,485 | +1.05(+0.61%) |
May 07, 2021 | 172.07 | 172.66 | 171.68 | 172.34 | 101,434 | +0.28(+0.16%) |
May 06, 2021 | 170.57 | 172.13 | 170.01 | 172.06 | 85,003 | +2.26(+1.33%) |
May 05, 2021 | 170.13 | 170.13 | 169.19 | 169.80 | 109,759 | -0.14(-0.08%) |
May 04, 2021 | 170.69 | 170.98 | 169.39 | 169.94 | 116,488 | -1.05(-0.62%) |
May 03, 2021 | 169.86 | 171.55 | 169.47 | 171.00 | 145,410 | +1.61(+0.95%) |
Apr 30, 2021 | 169.23 | 169.55 | 168.83 | 169.39 | 92,148 | -0.04(-0.02%) |
Apr 29, 2021 | 167.90 | 169.72 | 167.58 | 169.43 | 111,714 | +1.68(+1.00%) |
Apr 28, 2021 | 168.24 | 168.76 | 167.65 | 167.75 | 68,201 | -0.02(-0.01%) |
Apr 27, 2021 | 167.60 | 168.16 | 167.25 | 167.77 | 121,710 | -0.05(-0.03%) |
Apr 26, 2021 | 169.59 | 169.66 | 167.73 | 167.81 | 118,291 | -1.86(-1.09%) |
Apr 23, 2021 | 169.91 | 170.18 | 168.96 | 169.67 | 119,792 | -0.14(-0.08%) |
Apr 22, 2021 | 170.94 | 170.99 | 169.61 | 169.81 | 112,891 | -1.27(-0.74%) |
Apr 21, 2021 | 170.42 | 171.53 | 170.42 | 171.08 | 150,579 | +0.89(+0.52%) |
Apr 20, 2021 | 168.56 | 170.56 | 168.06 | 170.19 | 207,016 | +0.64(+0.38%) |
Apr 19, 2021 | 170.16 | 170.32 | 169.11 | 169.55 | 93,421 | -0.72(-0.42%) |
Apr 16, 2021 | 169.75 | 170.49 | 169.40 | 170.27 | 88,612 | +1.23(+0.73%) |
Apr 15, 2021 | 168.32 | 169.31 | 168.32 | 169.03 | 173,209 | +1.25(+0.75%) |
Apr 14, 2021 | 167.79 | 168.04 | 167.25 | 167.78 | 175,643 | -0.14(-0.08%) |
Apr 13, 2021 | 168.10 | 168.41 | 167.70 | 167.93 | 87,509 | -0.77(-0.46%) |
Apr 12, 2021 | 167.90 | 168.79 | 167.90 | 168.70 | 117,485 | +0.80(+0.48%) |
Apr 09, 2021 | 168.09 | 168.24 | 166.89 | 167.90 | 88,826 | -0.18(-0.11%) |
Apr 08, 2021 | 167.99 | 168.27 | 167.57 | 168.07 | 114,279 | +0.09(+0.06%) |
Apr 07, 2021 | 168.59 | 168.86 | 167.72 | 167.98 | 205,869 | -0.45(-0.27%) |
Apr 06, 2021 | 167.65 | 169.03 | 167.52 | 168.43 | 126,232 | +0.57(+0.34%) |
Apr 05, 2021 | 166.24 | 168.54 | 166.24 | 167.86 | 136,641 | +2.00(+1.20%) |