Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 177.16 | 177.42 | 176.96 | 177.16 | 6,841 | -0.47(-0.26%) |
Jun 29, 2021 | 178.28 | 178.54 | 177.36 | 177.62 | 5,018 | -0.78(-0.43%) |
Jun 28, 2021 | 178.96 | 178.96 | 177.87 | 178.40 | 9,844 | -0.50(-0.28%) |
Jun 25, 2021 | 177.60 | 178.96 | 177.60 | 178.90 | 18,105 | +1.12(+0.63%) |
Jun 24, 2021 | 177.38 | 177.85 | 177.38 | 177.79 | 2,064 | +1.65(+0.93%) |
Jun 23, 2021 | 176.58 | 176.64 | 176.00 | 176.14 | 4,960 | -1.34(-0.75%) |
Jun 22, 2021 | 177.51 | 177.56 | 176.79 | 177.48 | 2,046 | -0.32(-0.18%) |
Jun 21, 2021 | 176.84 | 177.81 | 176.20 | 177.81 | 2,144 | +1.68(+0.96%) |
Jun 18, 2021 | 177.49 | 177.49 | 175.97 | 176.12 | 6,244 | -2.42(-1.35%) |
Jun 17, 2021 | 177.52 | 178.54 | 176.88 | 178.54 | 3,084 | +0.37(+0.21%) |
Jun 16, 2021 | 179.26 | 179.26 | 177.72 | 178.17 | 16,279 | -0.10(-0.06%) |
Jun 15, 2021 | 179.69 | 179.69 | 177.93 | 178.28 | 4,157 | -0.56(-0.31%) |
Jun 14, 2021 | 179.38 | 179.38 | 178.30 | 178.84 | 6,458 | -0.30(-0.17%) |
Jun 11, 2021 | 180.76 | 180.76 | 178.18 | 179.14 | 4,410 | -1.67(-0.92%) |
Jun 10, 2021 | 177.99 | 180.81 | 177.99 | 180.81 | 5,752 | +3.50(+1.97%) |
Jun 09, 2021 | 174.81 | 177.35 | 174.81 | 177.31 | 11,560 | +2.85(+1.63%) |
Jun 08, 2021 | 175.33 | 175.33 | 173.38 | 174.46 | 3,971 | -0.55(-0.31%) |
Jun 07, 2021 | 173.97 | 176.24 | 173.89 | 175.01 | 6,106 | +1.07(+0.61%) |
Jun 04, 2021 | 174.75 | 174.75 | 173.91 | 173.94 | 3,350 | +0.02(+0.01%) |
Jun 03, 2021 | 173.59 | 174.20 | 173.40 | 173.93 | 6,556 | +0.56(+0.32%) |
Jun 02, 2021 | 173.81 | 174.19 | 173.22 | 173.37 | 9,559 | +0.06(+0.03%) |
Jun 01, 2021 | 176.13 | 176.13 | 173.28 | 173.31 | 7,070 | -1.88(-1.07%) |
May 28, 2021 | 176.44 | 176.44 | 175.12 | 175.19 | 2,987 | +0.44(+0.25%) |
May 27, 2021 | 175.71 | 175.71 | 174.71 | 174.75 | 6,315 | -0.48(-0.28%) |
May 26, 2021 | 175.06 | 175.23 | 175.03 | 175.23 | 10,836 | -0.38(-0.21%) |
May 25, 2021 | 177.59 | 177.59 | 175.60 | 175.60 | 16,702 | -1.15(-0.65%) |
May 24, 2021 | 177.69 | 177.69 | 176.75 | 176.75 | 3,150 | -0.11(-0.06%) |
May 21, 2021 | 177.59 | 178.29 | 176.87 | 176.87 | 3,049 | -0.30(-0.17%) |
May 20, 2021 | 174.58 | 177.28 | 174.58 | 177.17 | 2,209 | +2.48(+1.42%) |
May 19, 2021 | 174.05 | 174.68 | 173.31 | 174.68 | 5,247 | -0.89(-0.50%) |
May 18, 2021 | 176.28 | 176.32 | 175.57 | 175.57 | 2,415 | -0.12(-0.07%) |
May 17, 2021 | 175.27 | 176.29 | 175.27 | 175.68 | 4,130 | +0.26(+0.15%) |
May 14, 2021 | 174.40 | 175.44 | 174.40 | 175.42 | 6,291 | +1.19(+0.68%) |
May 13, 2021 | 171.37 | 174.51 | 171.37 | 174.23 | 33,572 | +2.29(+1.33%) |
May 12, 2021 | 172.15 | 173.27 | 171.94 | 171.94 | 5,798 | +0.26(+0.15%) |
May 11, 2021 | 171.37 | 172.81 | 171.37 | 171.68 | 4,212 | -0.63(-0.36%) |
May 10, 2021 | 172.74 | 173.78 | 172.30 | 172.30 | 4,866 | +0.24(+0.14%) |
May 07, 2021 | 171.23 | 172.82 | 171.23 | 172.06 | 3,014 | +0.98(+0.57%) |
May 06, 2021 | 169.57 | 171.08 | 168.63 | 171.08 | 13,939 | -0.12(-0.07%) |
May 05, 2021 | 170.49 | 171.87 | 170.30 | 171.21 | 4,746 | +0.75(+0.44%) |
May 04, 2021 | 171.57 | 171.57 | 170.02 | 170.46 | 2,531 | -1.86(-1.08%) |
May 03, 2021 | 171.38 | 172.43 | 171.38 | 172.32 | 12,361 | +2.12(+1.25%) |
Apr 30, 2021 | 170.18 | 171.06 | 170.14 | 170.19 | 8,946 | -0.78(-0.45%) |
Apr 29, 2021 | 171.12 | 171.12 | 169.72 | 170.97 | 3,545 | -0.65(-0.38%) |
Apr 28, 2021 | 171.51 | 171.74 | 171.50 | 171.62 | 2,169 | +0.18(+0.11%) |
Apr 27, 2021 | 171.54 | 171.80 | 171.44 | 171.44 | 2,680 | -0.88(-0.51%) |
Apr 26, 2021 | 172.02 | 172.46 | 172.02 | 172.32 | 4,719 | +0.29(+0.17%) |
Apr 23, 2021 | 172.06 | 172.22 | 171.46 | 172.03 | 3,157 | +0.30(+0.18%) |
Apr 22, 2021 | 172.82 | 173.73 | 171.52 | 171.73 | 2,684 | -1.37(-0.79%) |
Apr 21, 2021 | 171.96 | 173.10 | 171.96 | 173.10 | 5,642 | +1.92(+1.12%) |
Apr 20, 2021 | 169.44 | 171.22 | 169.44 | 171.18 | 5,600 | +1.42(+0.83%) |
Apr 19, 2021 | 170.64 | 170.99 | 169.43 | 169.77 | 5,013 | -0.34(-0.20%) |
Apr 16, 2021 | 169.16 | 170.33 | 169.16 | 170.11 | 3,368 | +1.19(+0.70%) |
Apr 15, 2021 | 168.55 | 169.85 | 168.55 | 168.92 | 4,942 | +1.61(+0.96%) |
Apr 14, 2021 | 165.87 | 168.04 | 165.87 | 167.31 | 6,825 | +1.02(+0.61%) |
Apr 13, 2021 | 164.96 | 166.52 | 164.91 | 166.30 | 8,438 | -0.18(-0.11%) |
Apr 12, 2021 | 166.33 | 166.63 | 165.55 | 166.48 | 6,412 | -0.33(-0.20%) |
Apr 09, 2021 | 165.96 | 166.81 | 165.59 | 166.81 | 4,315 | +0.61(+0.37%) |
Apr 08, 2021 | 166.13 | 166.88 | 166.13 | 166.20 | 8,919 | -0.09(-0.05%) |
Apr 07, 2021 | 166.47 | 166.91 | 166.29 | 166.29 | 1,298 | -0.46(-0.28%) |
Apr 06, 2021 | 167.62 | 168.53 | 166.75 | 166.75 | 6,041 | -1.29(-0.77%) |
Apr 05, 2021 | 168.44 | 168.80 | 167.74 | 168.05 | 5,923 | +0.07(+0.04%) |