Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 178.31 | 178.46 | 177.06 | 177.81 | 2,906,654 | -0.54(-0.30%) |
Jun 29, 2021 | 177.09 | 178.47 | 176.54 | 178.35 | 2,280,033 | +1.25(+0.70%) |
Jun 28, 2021 | 174.73 | 177.88 | 174.73 | 177.10 | 3,491,796 | +3.11(+1.79%) |
Jun 25, 2021 | 173.88 | 175.91 | 173.23 | 173.99 | 5,017,412 | -0.41(-0.23%) |
Jun 24, 2021 | 173.88 | 174.48 | 173.32 | 174.40 | 3,111,101 | +2.32(+1.35%) |
Jun 23, 2021 | 172.43 | 173.35 | 171.97 | 172.08 | 2,674,828 | -0.87(-0.50%) |
Jun 22, 2021 | 171.51 | 173.17 | 170.45 | 172.95 | 3,568,668 | +0.86(+0.50%) |
Jun 21, 2021 | 170.37 | 172.58 | 169.54 | 172.09 | 4,078,594 | +2.81(+1.66%) |
Jun 18, 2021 | 171.99 | 172.27 | 168.75 | 169.28 | 8,149,407 | -4.23(-2.44%) |
Jun 17, 2021 | 173.13 | 175.25 | 172.17 | 173.51 | 3,484,927 | -0.07(-0.04%) |
Jun 16, 2021 | 175.60 | 176.14 | 172.26 | 173.58 | 3,631,592 | -0.81(-0.47%) |
Jun 15, 2021 | 176.11 | 176.36 | 173.94 | 174.40 | 2,812,000 | -1.53(-0.87%) |
Jun 14, 2021 | 174.07 | 176.01 | 172.97 | 175.92 | 3,634,202 | +1.47(+0.84%) |
Jun 11, 2021 | 173.91 | 174.52 | 172.85 | 174.45 | 2,497,578 | +0.62(+0.36%) |
Jun 10, 2021 | 172.30 | 174.67 | 171.89 | 173.83 | 3,448,571 | +1.43(+0.83%) |
Jun 09, 2021 | 173.92 | 173.95 | 172.14 | 172.40 | 3,100,564 | -0.44(-0.26%) |
Jun 08, 2021 | 175.66 | 175.66 | 172.09 | 172.84 | 3,313,306 | -1.50(-0.86%) |
Jun 07, 2021 | 174.94 | 175.50 | 173.52 | 174.34 | 2,948,301 | -1.41(-0.80%) |
Jun 04, 2021 | 173.63 | 176.03 | 173.35 | 175.75 | 3,745,167 | +3.76(+2.19%) |
Jun 03, 2021 | 173.55 | 173.70 | 170.97 | 171.98 | 4,548,043 | -4.39(-2.49%) |
Jun 02, 2021 | 175.22 | 176.48 | 174.15 | 176.38 | 3,393,590 | +1.62(+0.93%) |
Jun 01, 2021 | 176.96 | 177.56 | 173.87 | 174.76 | 5,209,978 | -0.76(-0.43%) |
May 28, 2021 | 175.73 | 176.63 | 175.01 | 175.52 | 3,576,090 | +0.64(+0.36%) |
May 27, 2021 | 174.52 | 175.73 | 173.72 | 174.88 | 10,931,444 | +0.71(+0.41%) |
May 26, 2021 | 173.89 | 175.47 | 172.84 | 174.17 | 4,565,657 | -0.34(-0.20%) |
May 25, 2021 | 175.19 | 175.39 | 173.72 | 174.51 | 4,618,177 | +0.04(+0.02%) |
May 24, 2021 | 172.40 | 175.08 | 172.40 | 174.47 | 4,517,269 | +3.40(+1.99%) |
May 21, 2021 | 172.62 | 172.62 | 170.26 | 171.07 | 3,982,423 | -0.27(-0.16%) |
May 20, 2021 | 168.54 | 172.48 | 168.54 | 171.34 | 5,823,847 | +3.31(+1.97%) |
May 19, 2021 | 162.03 | 168.22 | 161.81 | 168.03 | 5,169,687 | +2.63(+1.59%) |
May 18, 2021 | 167.46 | 168.16 | 165.13 | 165.39 | 3,735,647 | -1.81(-1.08%) |
May 17, 2021 | 168.52 | 168.63 | 165.37 | 167.20 | 4,501,536 | -2.26(-1.33%) |
May 14, 2021 | 167.08 | 170.99 | 165.97 | 169.46 | 4,794,836 | +3.96(+2.39%) |
May 13, 2021 | 166.43 | 167.02 | 163.89 | 165.50 | 4,716,713 | +2.21(+1.35%) |
May 12, 2021 | 166.15 | 166.53 | 162.99 | 163.29 | 5,729,644 | -6.10(-3.60%) |
May 11, 2021 | 164.38 | 169.70 | 164.04 | 169.40 | 5,019,663 | +1.06(+0.63%) |
May 10, 2021 | 173.18 | 173.18 | 168.12 | 168.33 | 4,954,621 | -5.28(-3.04%) |
May 07, 2021 | 172.63 | 173.93 | 171.45 | 173.61 | 4,965,683 | +3.23(+1.89%) |
May 06, 2021 | 168.22 | 170.91 | 166.39 | 170.38 | 4,894,437 | +2.42(+1.44%) |
May 05, 2021 | 167.37 | 169.37 | 166.00 | 167.96 | 5,685,682 | +2.42(+1.46%) |
May 04, 2021 | 164.83 | 165.74 | 162.30 | 165.54 | 5,643,169 | +0.22(+0.13%) |
May 03, 2021 | 167.81 | 168.10 | 164.18 | 165.32 | 5,552,723 | -1.59(-0.95%) |
Apr 30, 2021 | 168.45 | 169.11 | 165.63 | 166.91 | 6,698,226 | -3.97(-2.32%) |
Apr 29, 2021 | 168.86 | 171.09 | 167.96 | 170.88 | 4,944,719 | +3.68(+2.20%) |
Apr 28, 2021 | 167.03 | 169.20 | 165.52 | 167.20 | 10,258,991 | -7.72(-4.41%) |
Apr 27, 2021 | 175.68 | 177.03 | 174.52 | 174.91 | 4,200,649 | -1.06(-0.60%) |
Apr 26, 2021 | 173.67 | 176.72 | 172.77 | 175.97 | 4,178,171 | +2.34(+1.34%) |
Apr 23, 2021 | 171.98 | 174.73 | 171.51 | 173.63 | 3,819,602 | +2.78(+1.63%) |
Apr 22, 2021 | 171.65 | 173.61 | 169.91 | 170.86 | 4,190,108 | -2.85(-1.64%) |
Apr 21, 2021 | 172.79 | 173.93 | 170.08 | 173.71 | 5,216,010 | +3.34(+1.96%) |
Apr 20, 2021 | 171.94 | 171.94 | 169.46 | 170.37 | 4,631,431 | -1.65(-0.96%) |
Apr 19, 2021 | 175.04 | 175.73 | 171.70 | 172.01 | 5,800,580 | -4.48(-2.54%) |
Apr 16, 2021 | 178.08 | 179.11 | 176.23 | 176.49 | 6,299,560 | -1.14(-0.64%) |
Apr 15, 2021 | 176.49 | 177.97 | 175.47 | 177.63 | 4,862,993 | +2.61(+1.49%) |
Apr 14, 2021 | 175.14 | 176.10 | 173.81 | 175.02 | 3,866,050 | -0.84(-0.48%) |
Apr 13, 2021 | 176.69 | 177.48 | 174.50 | 175.86 | 4,359,982 | -1.09(-0.62%) |
Apr 12, 2021 | 177.15 | 179.06 | 175.95 | 176.95 | 4,898,997 | -2.76(-1.54%) |
Apr 09, 2021 | 177.76 | 179.83 | 177.24 | 179.71 | 3,400,820 | +0.21(+0.12%) |
Apr 08, 2021 | 180.32 | 180.32 | 177.80 | 179.50 | 3,433,432 | +1.94(+1.09%) |
Apr 07, 2021 | 178.82 | 178.85 | 176.11 | 177.56 | 4,000,621 | -1.38(-0.77%) |
Apr 06, 2021 | 178.60 | 181.01 | 177.51 | 178.94 | 3,813,612 | -2.15(-1.19%) |
Apr 05, 2021 | 178.40 | 181.69 | 178.06 | 181.09 | 4,701,512 | +4.48(+2.54%) |