Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 177.80 | 178.78 | 176.35 | 177.02 | 1,013,636 | -1.08(-0.61%) |
Jun 29, 2021 | 178.01 | 179.04 | 176.16 | 178.10 | 816,413 | +0.01(+0.01%) |
Jun 28, 2021 | 175.26 | 178.95 | 174.97 | 178.09 | 1,525,377 | +4.27(+2.46%) |
Jun 25, 2021 | 175.49 | 176.10 | 173.39 | 173.82 | 3,315,251 | -1.24(-0.71%) |
Jun 24, 2021 | 174.27 | 175.98 | 173.70 | 175.06 | 1,375,146 | +3.18(+1.85%) |
Jun 23, 2021 | 173.79 | 173.87 | 170.13 | 171.88 | 1,300,485 | -2.35(-1.35%) |
Jun 22, 2021 | 173.73 | 175.25 | 172.93 | 174.23 | 1,083,104 | +0.76(+0.44%) |
Jun 21, 2021 | 171.85 | 174.32 | 169.44 | 173.47 | 1,290,075 | +2.19(+1.28%) |
Jun 18, 2021 | 170.85 | 172.00 | 168.69 | 171.28 | 1,601,753 | +0.78(+0.46%) |
Jun 17, 2021 | 170.80 | 173.44 | 169.93 | 170.50 | 1,400,640 | -1.15(-0.67%) |
Jun 16, 2021 | 177.00 | 177.53 | 168.96 | 171.65 | 3,117,568 | -6.95(-3.89%) |
Jun 15, 2021 | 186.35 | 186.41 | 178.04 | 178.60 | 1,498,067 | -8.15(-4.36%) |
Jun 14, 2021 | 186.50 | 187.90 | 185.46 | 186.75 | 853,688 | +0.33(+0.18%) |
Jun 11, 2021 | 184.77 | 186.64 | 183.94 | 186.42 | 660,886 | +1.45(+0.78%) |
Jun 10, 2021 | 183.41 | 185.42 | 182.61 | 184.97 | 913,939 | +1.38(+0.75%) |
Jun 09, 2021 | 184.94 | 186.65 | 182.90 | 183.59 | 942,592 | -1.24(-0.67%) |
Jun 08, 2021 | 184.93 | 186.59 | 184.37 | 184.83 | 891,935 | +0.57(+0.31%) |
Jun 07, 2021 | 183.38 | 185.43 | 183.38 | 184.26 | 1,396,799 | -0.19(-0.10%) |
Jun 04, 2021 | 178.54 | 184.94 | 178.11 | 184.45 | 1,321,700 | +6.72(+3.78%) |
Jun 03, 2021 | 178.51 | 179.86 | 176.53 | 177.73 | 1,267,780 | +0.82(+0.46%) |
Jun 02, 2021 | 181.06 | 182.51 | 176.04 | 176.91 | 1,732,613 | -5.85(-3.20%) |
Jun 01, 2021 | 186.83 | 187.24 | 182.53 | 182.76 | 1,127,777 | -2.80(-1.51%) |
May 28, 2021 | 186.28 | 187.68 | 185.29 | 185.56 | 753,561 | -0.92(-0.49%) |
May 27, 2021 | 184.75 | 187.16 | 183.58 | 186.48 | 1,549,597 | +0.81(+0.44%) |
May 26, 2021 | 185.48 | 188.36 | 184.60 | 185.67 | 816,896 | +1.05(+0.57%) |
May 25, 2021 | 186.00 | 186.33 | 183.55 | 184.62 | 807,367 | -0.40(-0.22%) |
May 24, 2021 | 184.36 | 186.80 | 184.25 | 185.02 | 1,015,062 | +0.67(+0.36%) |
May 21, 2021 | 185.84 | 187.48 | 184.17 | 184.35 | 1,365,405 | -0.73(-0.39%) |
May 20, 2021 | 179.95 | 188.34 | 179.60 | 185.08 | 2,253,611 | +5.73(+3.19%) |
May 19, 2021 | 171.00 | 179.90 | 170.79 | 179.35 | 4,219,373 | +11.66(+6.95%) |
May 18, 2021 | 168.67 | 171.42 | 166.72 | 167.69 | 3,664,301 | -0.53(-0.32%) |
May 17, 2021 | 166.12 | 169.05 | 165.67 | 168.22 | 1,289,544 | +1.23(+0.74%) |
May 14, 2021 | 164.80 | 167.41 | 163.53 | 166.99 | 1,523,988 | +4.25(+2.61%) |
May 13, 2021 | 164.08 | 165.49 | 161.70 | 162.74 | 813,075 | -1.52(-0.93%) |
May 12, 2021 | 166.58 | 167.48 | 162.35 | 164.26 | 1,038,630 | -3.73(-2.22%) |
May 11, 2021 | 166.90 | 169.25 | 166.47 | 167.99 | 1,176,376 | -1.03(-0.61%) |
May 10, 2021 | 169.46 | 171.43 | 166.92 | 169.02 | 1,274,637 | -1.05(-0.62%) |
May 07, 2021 | 170.23 | 171.49 | 169.09 | 170.07 | 822,267 | +1.43(+0.85%) |
May 06, 2021 | 166.74 | 168.98 | 166.10 | 168.64 | 1,081,223 | +1.17(+0.70%) |
May 05, 2021 | 168.20 | 171.32 | 167.00 | 167.47 | 1,084,093 | -0.06(-0.04%) |
May 04, 2021 | 168.35 | 169.32 | 164.21 | 167.53 | 1,469,531 | -2.77(-1.63%) |
May 03, 2021 | 175.30 | 176.29 | 169.91 | 170.30 | 1,198,372 | -5.08(-2.90%) |
Apr 30, 2021 | 174.53 | 176.44 | 174.11 | 175.38 | 672,100 | -1.09(-0.62%) |
Apr 29, 2021 | 175.30 | 176.79 | 174.11 | 176.47 | 940,253 | +2.09(+1.20%) |
Apr 28, 2021 | 175.78 | 176.12 | 173.32 | 174.38 | 1,150,393 | +0.10(+0.06%) |
Apr 27, 2021 | 176.81 | 177.36 | 173.38 | 174.28 | 1,067,631 | -2.15(-1.22%) |
Apr 26, 2021 | 175.48 | 177.49 | 174.63 | 176.43 | 759,635 | +0.24(+0.14%) |
Apr 23, 2021 | 178.35 | 179.46 | 174.76 | 176.19 | 1,125,100 | -2.19(-1.23%) |
Apr 22, 2021 | 176.37 | 179.70 | 176.37 | 178.38 | 993,209 | +1.93(+1.09%) |
Apr 21, 2021 | 176.61 | 177.18 | 174.05 | 176.45 | 1,269,368 | -1.45(-0.82%) |
Apr 20, 2021 | 178.57 | 178.57 | 175.90 | 177.90 | 865,064 | -0.01(-0.01%) |
Apr 19, 2021 | 178.25 | 179.51 | 176.11 | 177.91 | 873,775 | -0.89(-0.50%) |
Apr 16, 2021 | 182.75 | 182.75 | 177.67 | 178.80 | 1,137,500 | -3.70(-2.03%) |
Apr 15, 2021 | 181.11 | 183.21 | 180.49 | 182.50 | 857,062 | +1.06(+0.58%) |
Apr 14, 2021 | 183.63 | 184.82 | 180.79 | 181.44 | 841,117 | -1.22(-0.67%) |
Apr 13, 2021 | 184.37 | 185.63 | 181.64 | 182.66 | 1,041,882 | -0.10(-0.05%) |
Apr 12, 2021 | 182.35 | 182.95 | 180.70 | 182.76 | 861,744 | -1.26(-0.68%) |
Apr 09, 2021 | 183.57 | 184.48 | 180.55 | 184.02 | 850,900 | +0.42(+0.23%) |
Apr 08, 2021 | 185.76 | 186.21 | 182.13 | 183.60 | 1,020,362 | -0.05(-0.03%) |
Apr 07, 2021 | 184.08 | 185.06 | 182.51 | 183.65 | 875,809 | -0.35(-0.19%) |
Apr 06, 2021 | 183.31 | 185.29 | 182.78 | 184.00 | 1,198,112 | +0.62(+0.34%) |
Apr 05, 2021 | 180.59 | 184.34 | 178.77 | 183.38 | 1,330,134 | +3.23(+1.79%) |