Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 162.74 | 163.87 | 162.38 | 163.67 | 1,108,803 | +0.75(+0.46%) |
Jun 29, 2021 | 163.99 | 164.88 | 162.66 | 162.91 | 396,416 | -0.65(-0.40%) |
Jun 28, 2021 | 165.91 | 165.91 | 162.70 | 163.56 | 414,708 | -2.39(-1.44%) |
Jun 25, 2021 | 165.48 | 166.47 | 164.80 | 165.96 | 293,238 | +1.24(+0.76%) |
Jun 24, 2021 | 163.90 | 164.82 | 162.90 | 164.71 | 481,907 | +1.77(+1.09%) |
Jun 23, 2021 | 163.15 | 163.87 | 162.78 | 162.94 | 272,226 | +0.08(+0.05%) |
Jun 22, 2021 | 162.72 | 163.32 | 161.10 | 162.86 | 273,754 | +0.04(+0.02%) |
Jun 21, 2021 | 160.02 | 163.00 | 160.02 | 162.82 | 375,191 | +4.02(+2.53%) |
Jun 18, 2021 | 160.79 | 161.27 | 158.64 | 158.80 | 442,449 | -3.68(-2.26%) |
Jun 17, 2021 | 165.82 | 166.34 | 160.99 | 162.48 | 444,620 | -3.75(-2.25%) |
Jun 16, 2021 | 166.50 | 166.93 | 164.83 | 166.23 | 446,612 | -0.66(-0.39%) |
Jun 15, 2021 | 166.72 | 167.37 | 165.43 | 166.88 | 677,501 | +0.29(+0.17%) |
Jun 14, 2021 | 168.56 | 169.00 | 165.98 | 166.59 | 392,260 | -1.83(-1.09%) |
Jun 11, 2021 | 167.49 | 168.42 | 167.25 | 168.42 | 327,488 | +1.54(+0.92%) |
Jun 10, 2021 | 168.68 | 169.45 | 166.62 | 166.88 | 384,087 | -1.35(-0.80%) |
Jun 09, 2021 | 169.85 | 169.85 | 168.17 | 168.24 | 347,393 | -1.48(-0.87%) |
Jun 08, 2021 | 168.38 | 169.94 | 167.21 | 169.72 | 391,383 | +1.79(+1.07%) |
Jun 07, 2021 | 167.59 | 168.21 | 167.32 | 167.93 | 357,713 | +0.71(+0.43%) |
Jun 04, 2021 | 167.69 | 167.90 | 166.15 | 167.21 | 424,600 | +0.30(+0.18%) |
Jun 03, 2021 | 167.15 | 167.72 | 165.44 | 166.91 | 572,051 | -1.03(-0.62%) |
Jun 02, 2021 | 168.02 | 168.41 | 166.82 | 167.94 | 465,682 | +0.44(+0.26%) |
Jun 01, 2021 | 166.79 | 167.66 | 166.16 | 167.50 | 485,737 | +2.16(+1.31%) |
May 28, 2021 | 166.16 | 166.16 | 164.31 | 165.34 | 376,377 | -0.02(-0.01%) |
May 27, 2021 | 164.55 | 165.74 | 164.54 | 165.36 | 368,620 | +1.75(+1.07%) |
May 26, 2021 | 161.78 | 163.70 | 161.78 | 163.62 | 382,820 | +2.28(+1.41%) |
May 25, 2021 | 163.57 | 164.45 | 161.11 | 161.34 | 460,255 | -1.64(-1.01%) |
May 24, 2021 | 162.97 | 163.57 | 161.93 | 162.98 | 381,608 | +0.74(+0.46%) |
May 21, 2021 | 162.94 | 163.60 | 161.66 | 162.24 | 323,841 | +0.64(+0.39%) |
May 20, 2021 | 161.70 | 162.00 | 160.06 | 161.60 | 407,445 | +0.08(+0.05%) |
May 19, 2021 | 160.60 | 161.52 | 158.82 | 161.52 | 465,339 | -1.72(-1.05%) |
May 18, 2021 | 165.32 | 165.54 | 163.15 | 163.24 | 381,772 | -1.93(-1.17%) |
May 17, 2021 | 163.78 | 165.27 | 162.90 | 165.18 | 373,371 | +0.55(+0.34%) |
May 14, 2021 | 162.77 | 164.75 | 162.31 | 164.62 | 344,467 | +3.12(+1.93%) |
May 13, 2021 | 158.83 | 162.11 | 158.37 | 161.50 | 647,661 | +3.30(+2.08%) |
May 12, 2021 | 162.40 | 163.37 | 158.00 | 158.21 | 570,741 | -4.84(-2.97%) |
May 11, 2021 | 162.06 | 163.98 | 160.98 | 163.04 | 542,663 | -1.72(-1.04%) |
May 10, 2021 | 167.01 | 167.80 | 164.71 | 164.76 | 461,891 | -1.79(-1.08%) |
May 07, 2021 | 164.43 | 166.59 | 163.67 | 166.56 | 457,355 | +1.82(+1.11%) |
May 06, 2021 | 163.69 | 164.74 | 161.94 | 164.73 | 417,810 | +1.11(+0.68%) |
May 05, 2021 | 163.94 | 164.18 | 162.22 | 163.63 | 421,565 | +0.33(+0.20%) |
May 04, 2021 | 162.73 | 163.31 | 161.03 | 163.30 | 639,549 | -0.04(-0.02%) |
May 03, 2021 | 163.14 | 164.35 | 162.37 | 163.34 | 543,372 | +1.61(+0.99%) |
Apr 30, 2021 | 162.68 | 163.37 | 161.37 | 161.73 | 521,662 | -2.07(-1.26%) |
Apr 29, 2021 | 164.31 | 164.83 | 162.43 | 163.79 | 587,086 | +0.65(+0.40%) |
Apr 28, 2021 | 163.04 | 163.45 | 162.36 | 163.15 | 428,614 | +0.37(+0.22%) |
Apr 27, 2021 | 162.35 | 163.06 | 161.72 | 162.78 | 418,344 | +0.77(+0.48%) |
Apr 26, 2021 | 161.96 | 162.73 | 161.69 | 162.01 | 413,893 | +0.85(+0.53%) |
Apr 23, 2021 | 159.16 | 161.70 | 158.64 | 161.16 | 437,203 | +2.75(+1.74%) |
Apr 22, 2021 | 159.63 | 160.56 | 158.03 | 158.41 | 454,499 | -0.91(-0.57%) |
Apr 21, 2021 | 155.94 | 159.36 | 155.66 | 159.32 | 890,620 | +3.02(+1.93%) |
Apr 20, 2021 | 158.94 | 158.94 | 155.20 | 156.29 | 690,330 | -3.00(-1.88%) |
Apr 19, 2021 | 159.70 | 160.33 | 158.30 | 159.29 | 524,778 | -0.89(-0.56%) |
Apr 16, 2021 | 159.91 | 160.70 | 159.30 | 160.18 | 580,985 | +0.96(+0.60%) |
Apr 15, 2021 | 159.65 | 159.66 | 157.80 | 159.22 | 549,579 | +0.58(+0.37%) |
Apr 14, 2021 | 157.50 | 160.12 | 157.50 | 158.64 | 655,714 | +1.50(+0.96%) |
Apr 13, 2021 | 157.96 | 158.09 | 156.04 | 157.14 | 565,006 | -1.16(-0.74%) |
Apr 12, 2021 | 158.19 | 158.56 | 157.35 | 158.30 | 497,639 | +0.49(+0.31%) |
Apr 09, 2021 | 157.48 | 157.94 | 156.88 | 157.81 | 601,754 | +0.57(+0.36%) |
Apr 08, 2021 | 157.43 | 157.43 | 155.25 | 157.24 | 808,833 | +0.26(+0.17%) |
Apr 07, 2021 | 158.28 | 158.64 | 156.48 | 156.98 | 684,651 | -0.98(-0.62%) |
Apr 06, 2021 | 158.48 | 159.35 | 157.77 | 157.96 | 649,472 | -0.07(-0.05%) |
Apr 05, 2021 | 158.67 | 159.11 | 157.39 | 158.03 | 1,004,790 | +0.64(+0.41%) |