Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 164.93 | 166.82 | 164.75 | 165.18 | 1,205,067 | +0.47(+0.28%) |
Jun 29, 2021 | 164.79 | 167.06 | 164.29 | 164.71 | 1,484,909 | -0.07(-0.04%) |
Jun 28, 2021 | 162.60 | 165.68 | 162.51 | 164.79 | 1,401,641 | +2.60(+1.60%) |
Jun 25, 2021 | 158.84 | 162.34 | 158.37 | 162.19 | 2,298,496 | +3.85(+2.43%) |
Jun 24, 2021 | 157.92 | 158.93 | 156.54 | 158.34 | 1,329,583 | -0.24(-0.15%) |
Jun 23, 2021 | 159.78 | 160.17 | 158.49 | 158.58 | 1,213,771 | -1.71(-1.07%) |
Jun 22, 2021 | 159.35 | 160.92 | 159.23 | 160.29 | 1,390,310 | +1.52(+0.96%) |
Jun 21, 2021 | 159.05 | 159.60 | 158.34 | 158.76 | 1,224,396 | -0.05(-0.03%) |
Jun 18, 2021 | 160.57 | 160.90 | 158.80 | 158.82 | 2,998,790 | -2.27(-1.41%) |
Jun 17, 2021 | 158.94 | 161.54 | 158.24 | 161.09 | 1,643,583 | +1.19(+0.75%) |
Jun 16, 2021 | 160.71 | 161.22 | 159.19 | 159.89 | 1,651,854 | +0.58(+0.36%) |
Jun 15, 2021 | 160.13 | 160.62 | 159.19 | 159.31 | 1,214,125 | -0.65(-0.41%) |
Jun 14, 2021 | 161.59 | 161.94 | 158.98 | 159.97 | 1,637,827 | -1.77(-1.10%) |
Jun 11, 2021 | 161.95 | 162.76 | 160.92 | 161.74 | 1,070,618 | -0.15(-0.09%) |
Jun 10, 2021 | 161.26 | 162.84 | 160.91 | 161.89 | 1,397,619 | +0.57(+0.35%) |
Jun 09, 2021 | 161.04 | 164.35 | 161.04 | 161.32 | 1,316,304 | -0.05(-0.03%) |
Jun 08, 2021 | 163.61 | 164.39 | 161.29 | 161.36 | 1,468,684 | -2.65(-1.62%) |
Jun 07, 2021 | 164.35 | 164.87 | 163.32 | 164.02 | 944,600 | -0.34(-0.21%) |
Jun 04, 2021 | 163.92 | 164.99 | 163.37 | 164.35 | 1,309,833 | +0.27(+0.16%) |
Jun 03, 2021 | 164.35 | 165.37 | 163.21 | 164.09 | 1,364,425 | +0.77(+0.47%) |
Jun 02, 2021 | 162.05 | 164.02 | 161.60 | 163.32 | 1,083,507 | +1.12(+0.69%) |
Jun 01, 2021 | 162.97 | 163.75 | 161.57 | 162.20 | 1,362,185 | -0.06(-0.04%) |
May 28, 2021 | 161.41 | 163.45 | 161.18 | 162.26 | 1,016,525 | +0.23(+0.14%) |
May 27, 2021 | 162.56 | 163.69 | 161.64 | 162.03 | 1,963,551 | -1.04(-0.64%) |
May 26, 2021 | 163.47 | 164.55 | 162.75 | 163.07 | 1,423,372 | -0.96(-0.58%) |
May 25, 2021 | 163.89 | 164.29 | 162.01 | 164.03 | 1,497,984 | -0.16(-0.10%) |
May 24, 2021 | 163.67 | 165.92 | 163.06 | 164.18 | 1,202,335 | +0.43(+0.26%) |
May 21, 2021 | 165.71 | 167.00 | 163.49 | 163.75 | 2,302,454 | -2.42(-1.46%) |
May 20, 2021 | 165.94 | 167.44 | 165.68 | 166.17 | 908,321 | +0.30(+0.18%) |
May 19, 2021 | 166.18 | 166.70 | 164.79 | 165.87 | 946,367 | -0.92(-0.55%) |
May 18, 2021 | 165.26 | 167.53 | 165.05 | 166.79 | 1,201,817 | +0.90(+0.54%) |
May 17, 2021 | 166.41 | 168.23 | 165.76 | 165.89 | 1,227,179 | -0.59(-0.35%) |
May 14, 2021 | 167.89 | 169.33 | 166.36 | 166.48 | 1,074,829 | -1.20(-0.72%) |
May 13, 2021 | 166.66 | 169.14 | 166.31 | 167.68 | 1,056,039 | +0.60(+0.36%) |
May 12, 2021 | 171.09 | 171.25 | 166.91 | 167.08 | 1,229,057 | -3.64(-2.13%) |
May 11, 2021 | 173.59 | 173.68 | 170.21 | 170.72 | 950,792 | -1.88(-1.09%) |
May 10, 2021 | 168.94 | 173.59 | 168.58 | 172.60 | 1,456,159 | +4.57(+2.72%) |
May 07, 2021 | 169.85 | 170.55 | 167.53 | 168.03 | 1,066,837 | -1.47(-0.87%) |
May 06, 2021 | 168.65 | 171.16 | 168.06 | 169.50 | 1,359,319 | +0.46(+0.27%) |
May 05, 2021 | 167.40 | 169.38 | 166.33 | 169.04 | 1,720,440 | +1.39(+0.83%) |
May 04, 2021 | 167.10 | 169.62 | 166.26 | 167.65 | 1,856,142 | +1.81(+1.09%) |
May 03, 2021 | 162.51 | 168.15 | 162.51 | 165.84 | 3,491,906 | -1.72(-1.02%) |
Apr 30, 2021 | 164.59 | 167.73 | 162.97 | 167.56 | 4,957,767 | -3.16(-1.85%) |
Apr 29, 2021 | 169.85 | 172.27 | 169.65 | 170.72 | 1,985,910 | +0.80(+0.47%) |
Apr 28, 2021 | 171.19 | 171.89 | 169.50 | 169.92 | 1,178,219 | -1.14(-0.67%) |
Apr 27, 2021 | 172.19 | 172.72 | 170.84 | 171.06 | 1,081,394 | -1.39(-0.80%) |
Apr 26, 2021 | 173.10 | 173.28 | 171.46 | 172.44 | 1,645,720 | -0.66(-0.38%) |
Apr 23, 2021 | 177.42 | 177.82 | 173.01 | 173.10 | 1,818,904 | -6.00(-3.35%) |
Apr 22, 2021 | 179.21 | 179.66 | 177.48 | 179.10 | 1,194,999 | -0.75(-0.42%) |
Apr 21, 2021 | 178.91 | 180.55 | 177.50 | 179.85 | 2,201,853 | +1.30(+0.73%) |
Apr 20, 2021 | 173.71 | 178.96 | 173.53 | 178.55 | 1,796,223 | +5.16(+2.98%) |
Apr 19, 2021 | 173.67 | 174.71 | 172.89 | 173.39 | 1,252,080 | -0.70(-0.40%) |
Apr 16, 2021 | 175.12 | 175.25 | 172.98 | 174.09 | 1,030,489 | -0.95(-0.54%) |
Apr 15, 2021 | 172.29 | 175.04 | 171.54 | 175.04 | 1,213,565 | +2.91(+1.69%) |
Apr 14, 2021 | 172.03 | 172.35 | 169.33 | 172.13 | 1,296,186 | -0.13(-0.07%) |
Apr 13, 2021 | 174.57 | 175.06 | 171.63 | 172.26 | 1,797,172 | -1.87(-1.07%) |
Apr 12, 2021 | 174.14 | 174.85 | 173.29 | 174.13 | 1,579,685 | +0.58(+0.34%) |
Apr 09, 2021 | 176.05 | 177.21 | 172.01 | 173.54 | 1,442,970 | -2.50(-1.42%) |
Apr 08, 2021 | 177.21 | 177.78 | 174.35 | 176.05 | 1,625,984 | -1.03(-0.58%) |
Apr 07, 2021 | 178.44 | 179.17 | 176.57 | 177.08 | 1,566,099 | -0.04(-0.02%) |
Apr 06, 2021 | 176.09 | 178.00 | 175.87 | 177.11 | 1,337,558 | -0.33(-0.19%) |
Apr 05, 2021 | 176.25 | 178.85 | 175.80 | 177.44 | 1,105,472 | +1.43(+0.81%) |