Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 171.66 | 174.36 | 171.34 | 174.05 | 2,958,101 | +2.28(+1.33%) |
Jun 29, 2021 | 171.92 | 173.35 | 171.50 | 171.77 | 2,120,423 | -0.41(-0.24%) |
Jun 28, 2021 | 171.54 | 172.55 | 170.34 | 172.19 | 2,397,133 | +1.53(+0.90%) |
Jun 25, 2021 | 169.49 | 171.16 | 169.38 | 170.65 | 7,047,611 | +1.31(+0.77%) |
Jun 24, 2021 | 169.38 | 169.77 | 167.92 | 169.35 | 2,501,398 | +0.79(+0.47%) |
Jun 23, 2021 | 170.70 | 171.24 | 168.49 | 168.56 | 3,396,760 | -2.44(-1.42%) |
Jun 22, 2021 | 170.65 | 171.79 | 170.08 | 170.99 | 2,022,889 | -0.06(-0.04%) |
Jun 21, 2021 | 169.64 | 172.30 | 169.64 | 171.06 | 2,885,462 | +3.16(+1.88%) |
Jun 18, 2021 | 168.74 | 169.62 | 167.83 | 167.89 | 5,768,368 | -3.10(-1.81%) |
Jun 17, 2021 | 172.45 | 173.06 | 169.12 | 170.99 | 2,949,717 | -1.55(-0.90%) |
Jun 16, 2021 | 175.75 | 176.12 | 172.46 | 172.54 | 2,531,970 | -3.24(-1.84%) |
Jun 15, 2021 | 176.83 | 176.88 | 174.84 | 175.79 | 1,951,356 | -0.66(-0.37%) |
Jun 14, 2021 | 177.26 | 178.40 | 175.62 | 176.44 | 1,992,429 | -1.27(-0.71%) |
Jun 11, 2021 | 178.55 | 179.55 | 176.59 | 177.72 | 1,935,823 | -0.28(-0.16%) |
Jun 10, 2021 | 178.89 | 179.61 | 177.69 | 178.00 | 2,228,874 | +0.34(+0.19%) |
Jun 09, 2021 | 178.37 | 178.38 | 176.95 | 177.65 | 1,950,848 | -0.75(-0.42%) |
Jun 08, 2021 | 177.00 | 178.79 | 176.25 | 178.40 | 1,941,553 | -0.12(-0.07%) |
Jun 07, 2021 | 180.82 | 181.22 | 178.15 | 178.52 | 1,747,353 | -2.03(-1.13%) |
Jun 04, 2021 | 178.85 | 180.62 | 178.56 | 180.55 | 2,360,660 | +2.09(+1.17%) |
Jun 03, 2021 | 177.44 | 179.34 | 176.84 | 178.47 | 2,170,657 | +0.33(+0.19%) |
Jun 02, 2021 | 178.52 | 178.73 | 177.32 | 178.14 | 2,142,537 | +0.08(+0.04%) |
Jun 01, 2021 | 179.62 | 179.71 | 177.49 | 178.06 | 1,788,600 | +0.14(+0.08%) |
May 28, 2021 | 178.65 | 179.10 | 177.71 | 177.92 | 1,987,060 | -0.18(-0.10%) |
May 27, 2021 | 177.88 | 178.74 | 177.55 | 178.09 | 2,804,593 | +1.46(+0.82%) |
May 26, 2021 | 176.30 | 176.82 | 175.52 | 176.64 | 2,108,121 | -0.11(-0.06%) |
May 25, 2021 | 177.75 | 177.88 | 176.45 | 176.75 | 1,733,940 | -0.79(-0.44%) |
May 24, 2021 | 177.71 | 178.33 | 176.94 | 177.54 | 1,745,400 | +0.66(+0.37%) |
May 21, 2021 | 176.75 | 178.55 | 176.20 | 176.88 | 1,754,296 | +0.18(+0.10%) |
May 20, 2021 | 176.21 | 177.17 | 175.69 | 176.70 | 1,612,002 | +0.47(+0.26%) |
May 19, 2021 | 175.63 | 176.32 | 173.39 | 176.23 | 2,551,928 | -0.37(-0.21%) |
May 18, 2021 | 178.31 | 178.48 | 176.41 | 176.61 | 2,036,864 | -1.81(-1.01%) |
May 17, 2021 | 177.97 | 178.63 | 177.18 | 178.42 | 1,761,110 | +0.64(+0.36%) |
May 14, 2021 | 177.45 | 178.43 | 176.59 | 177.78 | 1,696,273 | +0.84(+0.48%) |
May 13, 2021 | 172.79 | 177.48 | 172.57 | 176.94 | 1,936,384 | +3.95(+2.28%) |
May 12, 2021 | 177.10 | 177.19 | 172.95 | 172.99 | 2,563,564 | -4.22(-2.38%) |
May 11, 2021 | 179.67 | 179.95 | 176.06 | 177.21 | 2,934,646 | -3.14(-1.74%) |
May 10, 2021 | 178.32 | 181.76 | 178.32 | 180.35 | 3,712,876 | +3.71(+2.10%) |
May 07, 2021 | 175.98 | 177.34 | 175.05 | 176.64 | 2,119,673 | +0.57(+0.33%) |
May 06, 2021 | 175.09 | 176.16 | 174.37 | 176.07 | 2,116,107 | +0.84(+0.48%) |
May 05, 2021 | 173.97 | 175.47 | 172.13 | 175.22 | 2,322,348 | +1.79(+1.03%) |
May 04, 2021 | 172.66 | 173.59 | 171.84 | 173.43 | 2,160,072 | +0.67(+0.39%) |
May 03, 2021 | 172.22 | 173.51 | 171.07 | 172.76 | 2,046,167 | +1.28(+0.75%) |
Apr 30, 2021 | 171.94 | 173.09 | 170.61 | 171.49 | 2,882,061 | -1.66(-0.96%) |
Apr 29, 2021 | 171.20 | 173.46 | 170.73 | 173.15 | 2,169,406 | +2.71(+1.59%) |
Apr 28, 2021 | 169.62 | 171.63 | 169.46 | 170.43 | 2,893,199 | +1.29(+0.76%) |
Apr 27, 2021 | 166.59 | 170.37 | 164.08 | 169.15 | 6,074,592 | -4.51(-2.59%) |
Apr 26, 2021 | 176.56 | 176.57 | 173.61 | 173.65 | 2,966,286 | -2.23(-1.27%) |
Apr 23, 2021 | 174.84 | 176.72 | 174.83 | 175.89 | 2,143,554 | +1.13(+0.65%) |
Apr 22, 2021 | 174.56 | 175.86 | 174.13 | 174.76 | 2,547,406 | +0.02(+0.01%) |
Apr 21, 2021 | 172.49 | 175.28 | 172.34 | 174.74 | 3,043,949 | +2.24(+1.30%) |
Apr 20, 2021 | 173.05 | 173.41 | 171.75 | 172.49 | 1,900,430 | -0.25(-0.15%) |
Apr 19, 2021 | 172.31 | 172.83 | 171.08 | 172.75 | 2,529,734 | +0.01(+0.00%) |
Apr 16, 2021 | 172.86 | 173.69 | 172.22 | 172.74 | 3,183,832 | +0.96(+0.56%) |
Apr 15, 2021 | 171.61 | 172.07 | 170.41 | 171.78 | 1,680,310 | +0.64(+0.37%) |
Apr 14, 2021 | 170.10 | 171.70 | 169.63 | 171.15 | 1,810,578 | +0.24(+0.14%) |
Apr 13, 2021 | 170.50 | 171.65 | 169.94 | 170.90 | 2,597,849 | -1.18(-0.69%) |
Apr 12, 2021 | 172.41 | 173.35 | 171.41 | 172.09 | 1,933,733 | -0.15(-0.09%) |
Apr 09, 2021 | 170.54 | 173.07 | 170.54 | 172.23 | 2,482,918 | +1.98(+1.16%) |
Apr 08, 2021 | 169.12 | 171.07 | 168.78 | 170.25 | 2,749,720 | +0.67(+0.40%) |
Apr 07, 2021 | 168.89 | 169.93 | 168.68 | 169.58 | 1,726,240 | +0.10(+0.06%) |
Apr 06, 2021 | 169.62 | 170.15 | 168.75 | 169.48 | 1,693,051 | -0.11(-0.07%) |
Apr 05, 2021 | 168.66 | 170.45 | 168.50 | 169.60 | 2,256,714 | +1.97(+1.18%) |