Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 176.38 | 176.65 | 176.19 | 176.38 | 6,871 | -0.47(-0.26%) |
Jun 29, 2021 | 177.50 | 177.76 | 176.58 | 176.85 | 5,040 | -0.77(-0.44%) |
Jun 28, 2021 | 178.18 | 178.18 | 177.09 | 177.62 | 9,887 | -0.50(-0.28%) |
Jun 25, 2021 | 176.82 | 178.18 | 176.82 | 178.12 | 18,185 | +1.11(+0.63%) |
Jun 24, 2021 | 176.60 | 177.07 | 176.60 | 177.01 | 2,073 | +1.64(+0.93%) |
Jun 23, 2021 | 175.81 | 175.87 | 175.23 | 175.37 | 4,982 | -1.33(-0.75%) |
Jun 22, 2021 | 176.73 | 176.78 | 176.02 | 176.70 | 2,055 | -0.32(-0.18%) |
Jun 21, 2021 | 176.07 | 177.04 | 175.43 | 177.03 | 2,153 | +1.68(+0.96%) |
Jun 18, 2021 | 176.71 | 176.71 | 175.20 | 175.35 | 6,272 | -2.41(-1.35%) |
Jun 17, 2021 | 176.74 | 177.76 | 176.11 | 177.76 | 3,098 | +0.37(+0.21%) |
Jun 16, 2021 | 178.48 | 178.48 | 176.94 | 177.39 | 16,350 | -0.10(-0.06%) |
Jun 15, 2021 | 178.90 | 178.90 | 177.15 | 177.49 | 4,175 | -0.56(-0.31%) |
Jun 14, 2021 | 178.59 | 178.59 | 177.52 | 178.05 | 6,487 | -0.30(-0.17%) |
Jun 11, 2021 | 179.97 | 179.97 | 177.40 | 178.35 | 4,429 | -1.66(-0.92%) |
Jun 10, 2021 | 177.21 | 180.02 | 177.21 | 180.01 | 5,777 | +3.48(+1.97%) |
Jun 09, 2021 | 174.04 | 176.57 | 174.04 | 176.53 | 11,611 | +2.84(+1.63%) |
Jun 08, 2021 | 174.56 | 174.56 | 172.62 | 173.69 | 3,988 | -0.55(-0.31%) |
Jun 07, 2021 | 173.20 | 175.46 | 173.13 | 174.24 | 6,133 | +1.06(+0.61%) |
Jun 04, 2021 | 173.99 | 173.99 | 173.15 | 173.18 | 3,365 | +0.02(+0.01%) |
Jun 03, 2021 | 172.82 | 173.44 | 172.64 | 173.16 | 6,585 | +0.56(+0.32%) |
Jun 02, 2021 | 173.05 | 173.43 | 172.47 | 172.61 | 9,601 | +0.06(+0.03%) |
Jun 01, 2021 | 175.36 | 175.36 | 172.52 | 172.55 | 7,101 | -1.87(-1.07%) |
May 28, 2021 | 175.66 | 175.66 | 174.35 | 174.42 | 3,000 | +0.44(+0.25%) |
May 27, 2021 | 174.94 | 174.94 | 173.94 | 173.98 | 6,343 | -0.48(-0.28%) |
May 26, 2021 | 174.29 | 174.46 | 174.26 | 174.46 | 10,883 | -0.37(-0.21%) |
May 25, 2021 | 176.81 | 176.81 | 174.83 | 174.83 | 16,775 | -1.15(-0.65%) |
May 24, 2021 | 176.91 | 176.91 | 175.98 | 175.98 | 3,164 | -0.11(-0.06%) |
May 21, 2021 | 176.81 | 177.51 | 176.09 | 176.09 | 3,062 | -0.30(-0.17%) |
May 20, 2021 | 173.82 | 176.50 | 173.82 | 176.39 | 2,219 | +2.47(+1.42%) |
May 19, 2021 | 173.29 | 173.92 | 172.56 | 173.92 | 5,270 | -0.88(-0.50%) |
May 18, 2021 | 175.50 | 175.55 | 174.80 | 174.80 | 2,426 | -0.12(-0.07%) |
May 17, 2021 | 174.50 | 175.52 | 174.50 | 174.91 | 4,148 | +0.26(+0.15%) |
May 14, 2021 | 173.64 | 174.68 | 173.64 | 174.65 | 6,318 | +1.19(+0.68%) |
May 13, 2021 | 170.62 | 173.74 | 170.62 | 173.46 | 33,720 | +2.28(+1.33%) |
May 12, 2021 | 171.40 | 172.51 | 171.19 | 171.19 | 5,824 | +0.26(+0.15%) |
May 11, 2021 | 170.62 | 172.05 | 170.62 | 170.92 | 4,230 | -0.62(-0.36%) |
May 10, 2021 | 171.98 | 173.01 | 171.55 | 171.55 | 4,887 | +0.24(+0.14%) |
May 07, 2021 | 170.48 | 172.07 | 170.48 | 171.31 | 3,027 | +0.97(+0.57%) |
May 06, 2021 | 168.82 | 170.33 | 167.89 | 170.33 | 14,000 | -0.12(-0.07%) |
May 05, 2021 | 169.74 | 171.11 | 169.55 | 170.46 | 4,766 | +0.75(+0.44%) |
May 04, 2021 | 170.82 | 170.82 | 169.28 | 169.71 | 2,542 | -1.85(-1.08%) |
May 03, 2021 | 170.63 | 171.67 | 170.63 | 171.56 | 12,415 | +2.11(+1.25%) |
Apr 30, 2021 | 169.44 | 170.31 | 169.40 | 169.45 | 8,986 | -0.77(-0.45%) |
Apr 29, 2021 | 170.37 | 170.37 | 168.97 | 170.22 | 3,560 | -0.65(-0.38%) |
Apr 28, 2021 | 170.76 | 170.99 | 170.74 | 170.87 | 2,178 | +0.18(+0.11%) |
Apr 27, 2021 | 170.79 | 171.05 | 170.69 | 170.69 | 2,692 | -0.88(-0.51%) |
Apr 26, 2021 | 171.26 | 171.71 | 171.26 | 171.57 | 4,740 | +0.29(+0.17%) |
Apr 23, 2021 | 171.30 | 171.46 | 170.71 | 171.28 | 3,171 | +0.30(+0.18%) |
Apr 22, 2021 | 172.07 | 172.97 | 170.77 | 170.98 | 2,695 | -1.36(-0.79%) |
Apr 21, 2021 | 171.21 | 172.34 | 171.21 | 172.34 | 5,667 | +1.91(+1.12%) |
Apr 20, 2021 | 168.70 | 170.47 | 168.70 | 170.43 | 5,625 | +1.41(+0.83%) |
Apr 19, 2021 | 169.89 | 170.24 | 168.69 | 169.02 | 5,035 | -0.34(-0.20%) |
Apr 16, 2021 | 168.42 | 169.58 | 168.42 | 169.36 | 3,383 | +1.18(+0.70%) |
Apr 15, 2021 | 167.81 | 169.10 | 167.81 | 168.18 | 4,964 | +1.60(+0.96%) |
Apr 14, 2021 | 165.14 | 167.30 | 165.14 | 166.58 | 6,855 | +1.01(+0.61%) |
Apr 13, 2021 | 164.24 | 165.79 | 164.19 | 165.57 | 8,475 | -0.18(-0.11%) |
Apr 12, 2021 | 165.60 | 165.90 | 164.82 | 165.75 | 6,440 | -0.33(-0.20%) |
Apr 09, 2021 | 165.23 | 166.08 | 164.86 | 166.08 | 4,334 | +0.61(+0.37%) |
Apr 08, 2021 | 165.40 | 166.15 | 165.40 | 165.47 | 8,958 | -0.09(-0.05%) |
Apr 07, 2021 | 165.74 | 166.18 | 165.56 | 165.56 | 1,304 | -0.46(-0.28%) |
Apr 06, 2021 | 166.88 | 167.79 | 166.01 | 166.02 | 6,068 | -1.29(-0.77%) |
Apr 05, 2021 | 167.70 | 168.06 | 167.01 | 167.31 | 5,949 | +0.07(+0.04%) |