Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 173.69 | 174.15 | 171.42 | 173.66 | 222,983 | -0.37(-0.21%) |
Jun 29, 2021 | 172.43 | 174.24 | 172.10 | 174.03 | 225,012 | +1.40(+0.81%) |
Jun 28, 2021 | 170.62 | 173.55 | 169.83 | 172.63 | 265,332 | +3.52(+2.08%) |
Jun 25, 2021 | 169.28 | 171.98 | 168.08 | 169.11 | 525,812 | -0.26(-0.16%) |
Jun 24, 2021 | 168.28 | 169.69 | 167.22 | 169.37 | 303,781 | +3.20(+1.93%) |
Jun 23, 2021 | 166.68 | 168.54 | 165.65 | 166.17 | 341,149 | +0.62(+0.38%) |
Jun 22, 2021 | 164.79 | 167.16 | 163.32 | 165.54 | 357,846 | -0.04(-0.02%) |
Jun 21, 2021 | 164.93 | 167.09 | 163.33 | 165.58 | 413,184 | +1.24(+0.75%) |
Jun 18, 2021 | 168.68 | 168.75 | 162.76 | 164.34 | 542,542 | -6.80(-3.97%) |
Jun 17, 2021 | 171.46 | 173.43 | 167.22 | 171.15 | 393,816 | -1.15(-0.67%) |
Jun 16, 2021 | 174.56 | 174.63 | 171.24 | 172.30 | 248,718 | -1.43(-0.82%) |
Jun 15, 2021 | 176.06 | 177.07 | 173.22 | 173.72 | 171,300 | -2.67(-1.52%) |
Jun 14, 2021 | 173.05 | 177.25 | 172.92 | 176.40 | 276,624 | +3.12(+1.80%) |
Jun 11, 2021 | 172.73 | 173.70 | 169.56 | 173.27 | 473,581 | -3.69(-2.08%) |
Jun 10, 2021 | 175.18 | 177.72 | 172.54 | 176.96 | 332,665 | +2.73(+1.57%) |
Jun 09, 2021 | 175.61 | 177.06 | 173.71 | 174.23 | 244,357 | -1.02(-0.58%) |
Jun 08, 2021 | 180.15 | 180.15 | 174.57 | 175.25 | 279,949 | -3.34(-1.87%) |
Jun 07, 2021 | 181.27 | 181.92 | 178.21 | 178.58 | 221,199 | -3.37(-1.85%) |
Jun 04, 2021 | 179.56 | 182.32 | 178.14 | 181.95 | 246,073 | +4.61(+2.60%) |
Jun 03, 2021 | 179.16 | 179.99 | 176.69 | 177.34 | 261,382 | -4.53(-2.49%) |
Jun 02, 2021 | 181.02 | 182.96 | 179.04 | 181.87 | 320,761 | +0.81(+0.45%) |
Jun 01, 2021 | 185.41 | 187.22 | 180.46 | 181.06 | 372,477 | -2.62(-1.43%) |
May 28, 2021 | 184.43 | 184.90 | 181.79 | 183.69 | 236,978 | +1.28(+0.70%) |
May 27, 2021 | 182.17 | 184.86 | 181.20 | 182.41 | 271,871 | +0.76(+0.42%) |
May 26, 2021 | 181.60 | 184.17 | 179.51 | 181.65 | 264,867 | +0.01(+0.01%) |
May 25, 2021 | 183.88 | 185.68 | 180.30 | 181.64 | 445,057 | -0.22(-0.12%) |
May 24, 2021 | 179.39 | 183.79 | 179.27 | 181.86 | 509,478 | +4.30(+2.42%) |
May 21, 2021 | 184.27 | 185.03 | 177.25 | 177.56 | 297,883 | -5.74(-3.13%) |
May 20, 2021 | 178.58 | 183.77 | 176.18 | 183.30 | 335,173 | +5.63(+3.17%) |
May 19, 2021 | 168.15 | 178.72 | 168.15 | 177.67 | 276,451 | +5.70(+3.32%) |
May 18, 2021 | 173.52 | 175.94 | 171.68 | 171.97 | 372,214 | -0.24(-0.14%) |
May 17, 2021 | 171.05 | 173.11 | 168.03 | 172.21 | 294,309 | -2.17(-1.25%) |
May 14, 2021 | 170.14 | 176.56 | 166.91 | 174.38 | 381,623 | +7.48(+4.48%) |
May 13, 2021 | 165.64 | 169.34 | 164.79 | 166.91 | 341,373 | +5.15(+3.18%) |
May 12, 2021 | 165.35 | 168.17 | 160.87 | 161.76 | 333,741 | -8.23(-4.84%) |
May 11, 2021 | 162.84 | 170.78 | 162.84 | 169.99 | 317,664 | -0.07(-0.04%) |
May 10, 2021 | 176.85 | 176.99 | 169.87 | 170.06 | 361,642 | -8.65(-4.84%) |
May 07, 2021 | 176.42 | 179.24 | 174.28 | 178.70 | 230,614 | +3.69(+2.11%) |
May 06, 2021 | 171.14 | 175.30 | 169.68 | 175.01 | 267,583 | +3.00(+1.75%) |
May 05, 2021 | 174.91 | 175.37 | 169.53 | 172.01 | 292,068 | -0.02(-0.01%) |
May 04, 2021 | 170.69 | 172.12 | 168.13 | 172.03 | 343,487 | -1.45(-0.84%) |
May 03, 2021 | 176.58 | 176.61 | 172.52 | 173.48 | 293,314 | -1.10(-0.63%) |
Apr 30, 2021 | 176.97 | 180.49 | 173.77 | 174.58 | 322,044 | -6.03(-3.34%) |
Apr 29, 2021 | 185.41 | 185.41 | 178.85 | 180.61 | 206,823 | -2.81(-1.53%) |
Apr 28, 2021 | 184.65 | 186.03 | 181.05 | 183.42 | 300,580 | +0.82(+0.45%) |
Apr 27, 2021 | 189.97 | 190.40 | 178.37 | 182.60 | 405,079 | -3.10(-1.67%) |
Apr 26, 2021 | 180.61 | 186.53 | 180.03 | 185.70 | 500,695 | +5.09(+2.82%) |
Apr 23, 2021 | 176.91 | 181.74 | 175.60 | 180.61 | 360,825 | +5.31(+3.03%) |
Apr 22, 2021 | 179.34 | 180.35 | 174.81 | 175.30 | 293,365 | -5.06(-2.80%) |
Apr 21, 2021 | 172.44 | 180.55 | 171.12 | 180.36 | 382,478 | +8.49(+4.94%) |
Apr 20, 2021 | 175.58 | 177.45 | 171.18 | 171.87 | 269,473 | -4.59(-2.60%) |
Apr 19, 2021 | 180.14 | 183.37 | 174.04 | 176.46 | 452,787 | -5.63(-3.09%) |
Apr 16, 2021 | 182.68 | 185.83 | 181.99 | 182.09 | 243,764 | -1.40(-0.77%) |
Apr 15, 2021 | 181.55 | 183.91 | 178.62 | 183.50 | 335,798 | +2.46(+1.36%) |
Apr 14, 2021 | 180.89 | 185.39 | 179.71 | 181.04 | 267,416 | -0.76(-0.42%) |
Apr 13, 2021 | 184.91 | 186.39 | 181.50 | 181.80 | 401,417 | -1.20(-0.66%) |
Apr 12, 2021 | 185.99 | 186.50 | 182.08 | 183.00 | 294,641 | -3.62(-1.94%) |
Apr 09, 2021 | 187.50 | 189.56 | 184.84 | 186.62 | 466,907 | -3.50(-1.84%) |
Apr 08, 2021 | 191.35 | 191.62 | 185.81 | 190.12 | 359,568 | +1.70(+0.90%) |
Apr 07, 2021 | 189.09 | 190.06 | 186.37 | 188.41 | 298,520 | +0.36(+0.19%) |
Apr 06, 2021 | 190.15 | 193.69 | 185.81 | 188.05 | 398,194 | -3.83(-2.00%) |
Apr 05, 2021 | 194.21 | 194.40 | 188.60 | 191.88 | 457,902 | +1.00(+0.52%) |