Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 174.04 | 174.50 | 171.76 | 174.00 | 222,537 | -0.37(-0.21%) |
Jun 29, 2021 | 172.77 | 174.59 | 172.45 | 174.37 | 224,562 | +1.40(+0.81%) |
Jun 28, 2021 | 170.96 | 173.90 | 170.18 | 172.98 | 264,801 | +3.53(+2.08%) |
Jun 25, 2021 | 169.62 | 172.33 | 168.42 | 169.45 | 524,761 | -0.26(-0.16%) |
Jun 24, 2021 | 168.62 | 170.03 | 167.56 | 169.71 | 303,174 | +3.21(+1.93%) |
Jun 23, 2021 | 167.01 | 168.88 | 165.99 | 166.50 | 340,467 | +0.63(+0.38%) |
Jun 22, 2021 | 165.12 | 167.49 | 163.65 | 165.88 | 357,130 | -0.04(-0.02%) |
Jun 21, 2021 | 165.26 | 167.42 | 163.66 | 165.92 | 412,357 | +1.24(+0.75%) |
Jun 18, 2021 | 169.02 | 169.08 | 163.09 | 164.67 | 541,457 | -6.82(-3.97%) |
Jun 17, 2021 | 171.80 | 173.78 | 167.55 | 171.49 | 393,029 | -1.15(-0.67%) |
Jun 16, 2021 | 174.91 | 174.98 | 171.58 | 172.64 | 248,221 | -1.43(-0.82%) |
Jun 15, 2021 | 176.41 | 177.43 | 173.56 | 174.07 | 170,958 | -2.68(-1.52%) |
Jun 14, 2021 | 173.40 | 177.61 | 173.27 | 176.75 | 276,070 | +3.13(+1.80%) |
Jun 11, 2021 | 173.07 | 174.05 | 169.90 | 173.62 | 472,634 | -3.70(-2.08%) |
Jun 10, 2021 | 175.53 | 178.07 | 172.89 | 177.32 | 332,000 | +2.74(+1.57%) |
Jun 09, 2021 | 175.96 | 177.41 | 174.06 | 174.58 | 243,868 | -1.02(-0.58%) |
Jun 08, 2021 | 180.51 | 180.51 | 174.92 | 175.60 | 279,389 | -3.34(-1.87%) |
Jun 07, 2021 | 181.63 | 182.28 | 178.57 | 178.94 | 220,756 | -3.37(-1.85%) |
Jun 04, 2021 | 179.92 | 182.69 | 178.50 | 182.31 | 245,581 | +4.61(+2.60%) |
Jun 03, 2021 | 179.52 | 180.35 | 177.04 | 177.70 | 260,859 | -4.54(-2.49%) |
Jun 02, 2021 | 181.38 | 183.32 | 179.40 | 182.24 | 320,119 | +0.81(+0.45%) |
Jun 01, 2021 | 185.78 | 187.59 | 180.82 | 181.42 | 371,732 | -2.63(-1.43%) |
May 28, 2021 | 184.80 | 185.27 | 182.15 | 184.06 | 236,504 | +1.28(+0.70%) |
May 27, 2021 | 182.54 | 185.24 | 181.56 | 182.77 | 271,327 | +0.76(+0.42%) |
May 26, 2021 | 181.96 | 184.54 | 179.87 | 182.01 | 264,337 | +0.01(+0.01%) |
May 25, 2021 | 184.25 | 186.05 | 180.66 | 182.00 | 444,167 | -0.22(-0.12%) |
May 24, 2021 | 179.75 | 184.16 | 179.63 | 182.23 | 508,459 | +4.31(+2.42%) |
May 21, 2021 | 184.64 | 185.40 | 177.61 | 177.92 | 297,287 | -5.75(-3.13%) |
May 20, 2021 | 178.94 | 184.14 | 176.54 | 183.67 | 334,503 | +5.64(+3.17%) |
May 19, 2021 | 168.48 | 179.08 | 168.48 | 178.03 | 275,898 | +5.71(+3.32%) |
May 18, 2021 | 173.87 | 176.29 | 172.02 | 172.31 | 371,469 | -0.24(-0.14%) |
May 17, 2021 | 171.40 | 173.46 | 168.37 | 172.56 | 293,721 | -2.18(-1.25%) |
May 14, 2021 | 170.48 | 176.91 | 167.24 | 174.74 | 380,859 | +7.49(+4.48%) |
May 13, 2021 | 165.97 | 169.68 | 165.12 | 167.24 | 340,690 | +5.16(+3.18%) |
May 12, 2021 | 165.68 | 168.50 | 161.19 | 162.09 | 333,073 | -8.24(-4.84%) |
May 11, 2021 | 163.16 | 171.12 | 163.16 | 170.33 | 317,029 | -0.07(-0.04%) |
May 10, 2021 | 177.21 | 177.34 | 170.21 | 170.40 | 360,919 | -8.66(-4.84%) |
May 07, 2021 | 176.78 | 179.60 | 174.63 | 179.06 | 230,152 | +3.70(+2.11%) |
May 06, 2021 | 171.48 | 175.65 | 170.02 | 175.36 | 267,047 | +3.01(+1.75%) |
May 05, 2021 | 175.26 | 175.72 | 169.87 | 172.35 | 291,484 | -0.02(-0.01%) |
May 04, 2021 | 171.03 | 172.47 | 168.47 | 172.37 | 342,800 | -1.46(-0.84%) |
May 03, 2021 | 176.93 | 176.96 | 172.87 | 173.83 | 292,728 | -1.10(-0.63%) |
Apr 30, 2021 | 177.32 | 180.85 | 174.12 | 174.93 | 321,400 | -6.05(-3.34%) |
Apr 29, 2021 | 185.78 | 185.78 | 179.21 | 180.98 | 206,409 | -2.81(-1.53%) |
Apr 28, 2021 | 185.02 | 186.41 | 181.41 | 183.79 | 299,979 | +0.82(+0.45%) |
Apr 27, 2021 | 190.35 | 190.78 | 178.73 | 182.97 | 404,269 | -3.11(-1.67%) |
Apr 26, 2021 | 180.98 | 186.90 | 180.39 | 186.07 | 499,694 | +5.10(+2.82%) |
Apr 23, 2021 | 177.26 | 182.10 | 175.96 | 180.98 | 360,103 | +5.32(+3.03%) |
Apr 22, 2021 | 179.70 | 180.71 | 175.16 | 175.65 | 292,778 | -5.07(-2.80%) |
Apr 21, 2021 | 172.78 | 180.91 | 171.46 | 180.72 | 381,713 | +8.51(+4.94%) |
Apr 20, 2021 | 175.94 | 177.81 | 171.52 | 172.22 | 268,934 | -4.60(-2.60%) |
Apr 19, 2021 | 180.50 | 183.74 | 174.39 | 176.81 | 451,882 | -5.65(-3.09%) |
Apr 16, 2021 | 183.05 | 186.20 | 182.36 | 182.46 | 243,277 | -1.41(-0.77%) |
Apr 15, 2021 | 181.91 | 184.28 | 178.98 | 183.87 | 335,126 | +2.46(+1.36%) |
Apr 14, 2021 | 181.25 | 185.76 | 180.07 | 181.41 | 266,882 | -0.76(-0.42%) |
Apr 13, 2021 | 185.28 | 186.77 | 181.87 | 182.17 | 400,614 | -1.20(-0.66%) |
Apr 12, 2021 | 186.36 | 186.88 | 182.44 | 183.37 | 294,052 | -3.62(-1.94%) |
Apr 09, 2021 | 187.88 | 189.94 | 185.21 | 186.99 | 465,974 | -3.51(-1.84%) |
Apr 08, 2021 | 191.74 | 192.00 | 186.18 | 190.50 | 358,849 | +1.71(+0.91%) |
Apr 07, 2021 | 189.47 | 190.44 | 186.75 | 188.79 | 297,923 | +0.36(+0.19%) |
Apr 06, 2021 | 190.53 | 194.07 | 186.18 | 188.43 | 397,397 | -3.84(-2.00%) |
Apr 05, 2021 | 194.60 | 194.79 | 188.97 | 192.27 | 456,986 | +1.00(+0.52%) |