Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 164.37 | 165.09 | 163.56 | 163.77 | 334,362 | -1.77(-1.07%) |
Jun 29, 2021 | 165.23 | 166.14 | 165.23 | 165.54 | 178,249 | -0.32(-0.19%) |
Jun 28, 2021 | 166.40 | 166.54 | 165.56 | 165.85 | 223,275 | -0.97(-0.58%) |
Jun 25, 2021 | 166.72 | 167.47 | 166.53 | 166.82 | 166,643 | +0.40(+0.24%) |
Jun 24, 2021 | 167.08 | 167.08 | 166.30 | 166.42 | 175,913 | -0.04(-0.02%) |
Jun 23, 2021 | 165.20 | 166.96 | 164.98 | 166.45 | 652,904 | -1.57(-0.94%) |
Jun 22, 2021 | 168.66 | 168.66 | 167.50 | 168.03 | 254,009 | +0.48(+0.29%) |
Jun 21, 2021 | 165.79 | 168.05 | 165.32 | 167.55 | 303,648 | +1.73(+1.05%) |
Jun 18, 2021 | 166.58 | 167.08 | 165.14 | 165.82 | 784,709 | -7.65(-4.41%) |
Jun 17, 2021 | 173.28 | 173.63 | 172.35 | 173.47 | 296,119 | +1.27(+0.74%) |
Jun 16, 2021 | 172.28 | 173.17 | 171.50 | 172.20 | 348,219 | +1.30(+0.76%) |
Jun 15, 2021 | 170.94 | 171.20 | 170.17 | 170.89 | 193,167 | +1.74(+1.03%) |
Jun 14, 2021 | 169.54 | 169.54 | 168.11 | 169.15 | 202,759 | -0.82(-0.48%) |
Jun 11, 2021 | 169.29 | 169.98 | 169.08 | 169.98 | 175,695 | +1.21(+0.72%) |
Jun 10, 2021 | 169.15 | 169.31 | 168.43 | 168.77 | 207,645 | -0.34(-0.20%) |
Jun 09, 2021 | 168.63 | 169.35 | 168.47 | 169.10 | 221,490 | +0.87(+0.52%) |
Jun 08, 2021 | 169.45 | 169.54 | 168.03 | 168.23 | 327,899 | -1.11(-0.66%) |
Jun 07, 2021 | 170.50 | 170.71 | 168.70 | 169.35 | 410,382 | -1.51(-0.88%) |
Jun 04, 2021 | 170.17 | 171.09 | 169.54 | 170.86 | 413,051 | +2.57(+1.53%) |
Jun 03, 2021 | 166.07 | 168.71 | 165.82 | 168.29 | 510,699 | +2.85(+1.72%) |
Jun 02, 2021 | 164.62 | 165.64 | 164.38 | 165.44 | 673,015 | +4.02(+2.49%) |
Jun 01, 2021 | 160.61 | 161.81 | 160.20 | 161.42 | 636,927 | +5.96(+3.83%) |
May 28, 2021 | 155.76 | 156.22 | 155.21 | 155.47 | 170,871 | +0.40(+0.26%) |
May 27, 2021 | 154.55 | 155.93 | 154.47 | 155.06 | 265,459 | +1.43(+0.93%) |
May 26, 2021 | 152.52 | 154.01 | 152.47 | 153.63 | 247,555 | +1.67(+1.10%) |
May 25, 2021 | 152.68 | 153.43 | 151.39 | 151.96 | 213,143 | -0.51(-0.33%) |
May 24, 2021 | 151.91 | 152.66 | 151.87 | 152.47 | 251,883 | +1.52(+1.00%) |
May 21, 2021 | 150.80 | 151.09 | 150.23 | 150.95 | 225,481 | +0.88(+0.59%) |
May 20, 2021 | 149.23 | 150.41 | 149.13 | 150.07 | 223,430 | +0.87(+0.58%) |
May 19, 2021 | 148.58 | 149.44 | 148.10 | 149.20 | 267,106 | -1.28(-0.85%) |
May 18, 2021 | 150.30 | 151.66 | 150.17 | 150.48 | 344,335 | +1.85(+1.25%) |
May 17, 2021 | 147.71 | 148.93 | 147.46 | 148.63 | 465,713 | +2.65(+1.82%) |
May 14, 2021 | 146.12 | 146.59 | 145.80 | 145.98 | 336,888 | +0.58(+0.40%) |
May 13, 2021 | 144.12 | 145.55 | 143.42 | 145.40 | 366,123 | +1.60(+1.11%) |
May 12, 2021 | 145.65 | 145.81 | 143.44 | 143.80 | 669,992 | +1.20(+0.84%) |
May 11, 2021 | 142.52 | 142.98 | 141.58 | 142.60 | 460,421 | -2.64(-1.82%) |
May 10, 2021 | 145.49 | 145.86 | 144.91 | 145.24 | 282,007 | +1.32(+0.92%) |
May 07, 2021 | 143.63 | 143.98 | 143.35 | 143.92 | 173,482 | +0.65(+0.45%) |
May 06, 2021 | 143.53 | 143.59 | 142.25 | 143.27 | 207,483 | +1.44(+1.02%) |
May 05, 2021 | 142.46 | 142.65 | 141.54 | 141.83 | 267,390 | +0.78(+0.55%) |
May 04, 2021 | 141.91 | 142.03 | 140.73 | 141.05 | 284,699 | -1.54(-1.08%) |
May 03, 2021 | 141.89 | 143.09 | 141.75 | 142.59 | 246,563 | +1.37(+0.97%) |
Apr 30, 2021 | 140.58 | 142.00 | 140.41 | 141.22 | 420,642 | -1.55(-1.09%) |
Apr 29, 2021 | 143.78 | 144.03 | 142.08 | 142.78 | 403,146 | -0.78(-0.54%) |
Apr 28, 2021 | 143.50 | 144.07 | 143.15 | 143.55 | 252,215 | +0.42(+0.29%) |
Apr 27, 2021 | 142.93 | 143.47 | 142.63 | 143.13 | 523,264 | -0.68(-0.48%) |
Apr 26, 2021 | 144.54 | 144.54 | 143.77 | 143.81 | 266,596 | -1.36(-0.94%) |
Apr 23, 2021 | 144.24 | 145.74 | 144.17 | 145.17 | 249,502 | +0.20(+0.14%) |
Apr 22, 2021 | 145.65 | 145.73 | 144.63 | 144.98 | 242,804 | -0.34(-0.23%) |
Apr 21, 2021 | 143.78 | 145.73 | 143.78 | 145.31 | 344,165 | +0.97(+0.67%) |
Apr 20, 2021 | 144.94 | 145.00 | 143.22 | 144.34 | 339,373 | -2.16(-1.48%) |
Apr 19, 2021 | 147.96 | 147.97 | 146.05 | 146.50 | 258,733 | -1.09(-0.74%) |
Apr 16, 2021 | 147.81 | 147.90 | 147.15 | 147.59 | 173,701 | +0.24(+0.17%) |
Apr 15, 2021 | 147.04 | 147.46 | 146.59 | 147.35 | 191,297 | +1.02(+0.70%) |
Apr 14, 2021 | 146.35 | 146.94 | 146.00 | 146.32 | 184,613 | +0.42(+0.29%) |
Apr 13, 2021 | 145.18 | 145.92 | 144.55 | 145.90 | 235,194 | +1.57(+1.09%) |
Apr 12, 2021 | 145.10 | 145.10 | 144.15 | 144.33 | 263,001 | -0.18(-0.12%) |
Apr 09, 2021 | 144.30 | 144.67 | 143.79 | 144.51 | 193,773 | +0.84(+0.59%) |
Apr 08, 2021 | 144.57 | 144.90 | 143.21 | 143.66 | 249,543 | -1.24(-0.85%) |
Apr 07, 2021 | 145.03 | 145.88 | 144.76 | 144.90 | 231,104 | +0.98(+0.68%) |
Apr 06, 2021 | 143.40 | 144.52 | 143.35 | 143.92 | 427,509 | -1.62(-1.11%) |
Apr 05, 2021 | 144.40 | 145.97 | 144.04 | 145.54 | 320,959 | +1.14(+0.79%) |