Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 183.27 | 183.53 | 182.76 | 182.85 | 264,039 | -0.83(-0.45%) |
Jun 29, 2021 | 184.10 | 184.69 | 183.28 | 183.69 | 348,475 | -0.16(-0.08%) |
Jun 28, 2021 | 184.91 | 184.91 | 182.83 | 183.84 | 277,628 | -0.37(-0.20%) |
Jun 25, 2021 | 183.86 | 184.68 | 183.56 | 184.21 | 492,987 | +0.60(+0.33%) |
Jun 24, 2021 | 182.85 | 183.61 | 182.46 | 183.61 | 180,225 | +2.06(+1.13%) |
Jun 23, 2021 | 181.05 | 182.20 | 181.05 | 181.55 | 185,095 | +0.62(+0.34%) |
Jun 22, 2021 | 179.69 | 181.15 | 178.94 | 180.93 | 174,256 | +1.15(+0.64%) |
Jun 21, 2021 | 178.05 | 180.05 | 177.12 | 179.78 | 300,790 | +2.75(+1.55%) |
Jun 18, 2021 | 177.81 | 179.31 | 176.38 | 177.03 | 323,410 | -2.46(-1.37%) |
Jun 17, 2021 | 179.62 | 180.32 | 177.40 | 179.49 | 226,876 | -0.46(-0.26%) |
Jun 16, 2021 | 180.12 | 180.68 | 178.26 | 179.96 | 215,581 | -0.39(-0.21%) |
Jun 15, 2021 | 181.43 | 181.78 | 179.29 | 180.34 | 273,821 | -0.94(-0.52%) |
Jun 14, 2021 | 181.91 | 182.43 | 180.84 | 181.28 | 477,351 | -0.38(-0.21%) |
Jun 11, 2021 | 180.57 | 181.68 | 180.25 | 181.66 | 357,808 | +1.72(+0.96%) |
Jun 10, 2021 | 180.30 | 180.73 | 178.83 | 179.94 | 211,956 | +0.12(+0.06%) |
Jun 09, 2021 | 181.25 | 181.33 | 179.70 | 179.82 | 427,350 | -1.03(-0.57%) |
Jun 08, 2021 | 179.95 | 181.22 | 178.73 | 180.84 | 919,669 | +1.44(+0.80%) |
Jun 07, 2021 | 177.83 | 179.69 | 177.56 | 179.40 | 427,510 | +1.85(+1.04%) |
Jun 04, 2021 | 177.17 | 177.68 | 176.56 | 177.56 | 608,040 | +1.43(+0.81%) |
Jun 03, 2021 | 176.79 | 176.88 | 174.79 | 176.12 | 307,417 | -1.80(-1.01%) |
Jun 02, 2021 | 178.38 | 178.41 | 177.13 | 177.92 | 332,250 | -0.04(-0.02%) |
Jun 01, 2021 | 178.22 | 178.27 | 176.58 | 177.96 | 398,786 | +1.12(+0.63%) |
May 28, 2021 | 177.62 | 177.80 | 176.64 | 176.84 | 604,755 | +0.11(+0.06%) |
May 27, 2021 | 176.41 | 177.00 | 175.22 | 176.73 | 318,912 | +1.26(+0.72%) |
May 26, 2021 | 173.67 | 175.64 | 173.65 | 175.48 | 221,467 | +2.37(+1.37%) |
May 25, 2021 | 174.85 | 175.57 | 172.88 | 173.11 | 253,042 | -1.02(-0.58%) |
May 24, 2021 | 173.56 | 174.77 | 172.88 | 174.12 | 188,125 | +1.54(+0.89%) |
May 21, 2021 | 173.83 | 174.35 | 172.25 | 172.58 | 258,065 | +0.23(+0.13%) |
May 20, 2021 | 170.50 | 172.67 | 170.03 | 172.35 | 310,071 | +2.22(+1.30%) |
May 19, 2021 | 168.20 | 170.27 | 167.33 | 170.14 | 276,850 | -1.08(-0.63%) |
May 18, 2021 | 171.86 | 173.59 | 171.12 | 171.22 | 238,905 | -0.49(-0.29%) |
May 17, 2021 | 171.04 | 171.90 | 169.75 | 171.71 | 352,186 | -0.34(-0.20%) |
May 14, 2021 | 169.33 | 172.28 | 168.80 | 172.05 | 355,754 | +4.33(+2.58%) |
May 13, 2021 | 167.06 | 169.72 | 165.17 | 167.72 | 1,222,905 | +1.55(+0.93%) |
May 12, 2021 | 170.13 | 171.19 | 165.88 | 166.17 | 542,187 | -5.45(-3.17%) |
May 11, 2021 | 168.31 | 172.28 | 167.39 | 171.62 | 390,127 | -0.09(-0.05%) |
May 10, 2021 | 175.21 | 175.21 | 171.66 | 171.70 | 659,140 | -3.72(-2.12%) |
May 07, 2021 | 173.79 | 176.19 | 173.67 | 175.42 | 272,080 | +2.25(+1.30%) |
May 06, 2021 | 173.96 | 173.96 | 170.80 | 173.17 | 888,638 | -1.03(-0.59%) |
May 05, 2021 | 175.76 | 176.22 | 173.47 | 174.21 | 326,303 | -1.18(-0.67%) |
May 04, 2021 | 176.65 | 176.87 | 173.40 | 175.39 | 441,730 | -2.25(-1.27%) |
May 03, 2021 | 179.57 | 179.57 | 177.64 | 177.64 | 461,805 | -0.41(-0.23%) |
Apr 30, 2021 | 178.47 | 180.05 | 177.65 | 178.05 | 299,375 | -2.04(-1.13%) |
Apr 29, 2021 | 182.53 | 182.53 | 178.50 | 180.09 | 256,040 | -1.00(-0.55%) |
Apr 28, 2021 | 180.79 | 181.53 | 179.97 | 181.09 | 192,079 | -0.09(-0.05%) |
Apr 27, 2021 | 181.47 | 181.81 | 180.34 | 181.17 | 276,252 | +0.17(+0.10%) |
Apr 26, 2021 | 179.84 | 181.35 | 179.44 | 181.00 | 343,999 | +2.02(+1.13%) |
Apr 23, 2021 | 176.36 | 179.40 | 176.36 | 178.98 | 327,907 | +3.13(+1.78%) |
Apr 22, 2021 | 176.59 | 178.55 | 175.14 | 175.84 | 625,347 | -0.40(-0.23%) |
Apr 21, 2021 | 172.82 | 176.24 | 171.70 | 176.24 | 747,641 | +3.39(+1.96%) |
Apr 20, 2021 | 175.24 | 175.85 | 171.65 | 172.85 | 559,752 | -2.98(-1.69%) |
Apr 19, 2021 | 177.01 | 177.85 | 174.74 | 175.84 | 1,469,818 | -1.92(-1.08%) |
Apr 16, 2021 | 178.87 | 178.89 | 176.82 | 177.76 | 448,339 | -0.35(-0.20%) |
Apr 15, 2021 | 178.03 | 178.23 | 176.72 | 178.11 | 261,059 | +1.59(+0.90%) |
Apr 14, 2021 | 176.66 | 178.74 | 176.05 | 176.52 | 259,750 | +0.27(+0.15%) |
Apr 13, 2021 | 175.56 | 176.62 | 174.65 | 176.25 | 240,729 | +0.94(+0.54%) |
Apr 12, 2021 | 175.45 | 175.81 | 173.89 | 175.31 | 303,504 | -0.16(-0.09%) |
Apr 09, 2021 | 175.08 | 175.63 | 174.16 | 175.47 | 310,436 | +0.23(+0.13%) |
Apr 08, 2021 | 174.53 | 175.28 | 173.25 | 175.24 | 242,878 | +1.84(+1.06%) |
Apr 07, 2021 | 175.17 | 175.30 | 172.99 | 173.40 | 416,918 | -1.77(-1.01%) |
Apr 06, 2021 | 174.28 | 176.22 | 174.28 | 175.17 | 344,706 | +0.82(+0.47%) |
Apr 05, 2021 | 175.84 | 176.00 | 173.41 | 174.34 | 584,822 | +0.46(+0.27%) |