Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 188.10 | 189.21 | 186.94 | 187.72 | 1,067,614 | -0.55(-0.29%) |
Jun 29, 2021 | 189.58 | 190.97 | 188.04 | 188.28 | 1,196,303 | -0.25(-0.14%) |
Jun 28, 2021 | 187.87 | 189.70 | 186.97 | 188.53 | 1,189,176 | +0.71(+0.38%) |
Jun 25, 2021 | 186.25 | 189.39 | 185.68 | 187.82 | 4,506,368 | +2.32(+1.25%) |
Jun 24, 2021 | 185.85 | 186.03 | 184.12 | 185.51 | 1,064,583 | +0.15(+0.08%) |
Jun 23, 2021 | 186.51 | 186.65 | 184.89 | 185.36 | 1,157,582 | -1.25(-0.67%) |
Jun 22, 2021 | 185.11 | 187.78 | 184.14 | 186.61 | 1,642,246 | +1.35(+0.73%) |
Jun 21, 2021 | 182.10 | 185.74 | 181.91 | 185.25 | 1,347,745 | +3.76(+2.07%) |
Jun 18, 2021 | 184.19 | 185.02 | 181.04 | 181.49 | 2,517,746 | -4.43(-2.38%) |
Jun 17, 2021 | 188.19 | 188.46 | 184.34 | 185.92 | 1,177,539 | -1.98(-1.06%) |
Jun 16, 2021 | 190.82 | 191.17 | 186.94 | 187.90 | 936,817 | -2.79(-1.46%) |
Jun 15, 2021 | 189.88 | 191.40 | 188.68 | 190.69 | 1,122,963 | +1.32(+0.70%) |
Jun 14, 2021 | 191.50 | 191.50 | 187.63 | 189.37 | 967,237 | -2.54(-1.32%) |
Jun 11, 2021 | 193.00 | 194.33 | 190.87 | 191.91 | 956,664 | -0.01(-0.01%) |
Jun 10, 2021 | 187.87 | 192.40 | 187.32 | 191.92 | 1,267,553 | +4.87(+2.60%) |
Jun 09, 2021 | 188.94 | 189.20 | 186.94 | 187.05 | 1,079,388 | -1.35(-0.72%) |
Jun 08, 2021 | 189.31 | 191.83 | 187.19 | 188.40 | 1,101,331 | -3.04(-1.59%) |
Jun 07, 2021 | 192.20 | 193.02 | 190.84 | 191.45 | 1,060,832 | +0.09(+0.05%) |
Jun 04, 2021 | 190.81 | 191.73 | 189.00 | 191.36 | 1,147,828 | +1.06(+0.56%) |
Jun 03, 2021 | 187.77 | 191.38 | 187.04 | 190.30 | 1,179,886 | +2.43(+1.30%) |
Jun 02, 2021 | 188.36 | 189.48 | 187.00 | 187.86 | 1,063,735 | -0.44(-0.23%) |
Jun 01, 2021 | 185.64 | 189.30 | 184.61 | 188.30 | 1,080,584 | -0.55(-0.29%) |
May 28, 2021 | 190.59 | 192.68 | 188.77 | 188.85 | 1,289,088 | -1.47(-0.77%) |
May 27, 2021 | 191.69 | 191.69 | 189.44 | 190.33 | 1,317,161 | +0.01(+0.01%) |
May 26, 2021 | 191.55 | 192.01 | 187.08 | 190.32 | 1,389,789 | -1.69(-0.88%) |
May 25, 2021 | 195.63 | 196.19 | 191.70 | 192.00 | 933,834 | -3.54(-1.81%) |
May 24, 2021 | 199.36 | 199.56 | 195.50 | 195.55 | 935,420 | -2.98(-1.50%) |
May 21, 2021 | 197.16 | 200.26 | 196.20 | 198.53 | 1,181,711 | +2.22(+1.13%) |
May 20, 2021 | 194.33 | 197.57 | 193.31 | 196.30 | 1,238,964 | +1.64(+0.84%) |
May 19, 2021 | 192.47 | 194.75 | 188.63 | 194.67 | 1,500,342 | +1.42(+0.74%) |
May 18, 2021 | 194.16 | 195.29 | 191.76 | 193.25 | 1,099,206 | -2.03(-1.04%) |
May 17, 2021 | 190.57 | 197.21 | 190.21 | 195.27 | 1,630,018 | +4.27(+2.24%) |
May 14, 2021 | 193.05 | 193.14 | 190.04 | 191.00 | 1,126,176 | -0.75(-0.39%) |
May 13, 2021 | 193.50 | 195.43 | 191.59 | 191.75 | 1,318,512 | -1.28(-0.66%) |
May 12, 2021 | 193.42 | 194.37 | 190.76 | 193.03 | 1,424,553 | -0.85(-0.44%) |
May 11, 2021 | 197.99 | 198.41 | 192.41 | 193.88 | 1,621,500 | -4.10(-2.07%) |
May 10, 2021 | 192.97 | 200.46 | 192.97 | 197.99 | 1,537,860 | +4.43(+2.29%) |
May 07, 2021 | 189.53 | 194.28 | 187.18 | 193.56 | 1,989,503 | +12.26(+6.76%) |
May 06, 2021 | 181.21 | 181.79 | 176.72 | 181.30 | 1,846,449 | -3.91(-2.11%) |
May 05, 2021 | 186.26 | 189.28 | 181.87 | 185.20 | 1,551,544 | -4.50(-2.37%) |
May 04, 2021 | 187.83 | 190.16 | 187.46 | 189.70 | 1,191,658 | +1.52(+0.81%) |
May 03, 2021 | 185.62 | 188.44 | 184.62 | 188.18 | 1,174,409 | +4.47(+2.43%) |
Apr 30, 2021 | 186.32 | 186.84 | 183.33 | 183.72 | 938,744 | -2.65(-1.42%) |
Apr 29, 2021 | 184.94 | 186.59 | 183.57 | 186.37 | 529,391 | +2.28(+1.24%) |
Apr 28, 2021 | 185.12 | 185.25 | 183.20 | 184.09 | 919,465 | -1.36(-0.73%) |
Apr 27, 2021 | 187.09 | 187.10 | 183.86 | 185.45 | 1,039,080 | -2.24(-1.20%) |
Apr 26, 2021 | 192.15 | 192.23 | 187.39 | 187.69 | 771,859 | -4.39(-2.28%) |
Apr 23, 2021 | 191.76 | 193.16 | 189.99 | 192.08 | 674,834 | +0.75(+0.39%) |
Apr 22, 2021 | 191.48 | 193.20 | 190.55 | 191.33 | 872,949 | -0.69(-0.36%) |
Apr 21, 2021 | 191.64 | 193.20 | 189.84 | 192.02 | 584,886 | +1.48(+0.78%) |
Apr 20, 2021 | 189.07 | 191.28 | 188.83 | 190.54 | 523,466 | +0.82(+0.43%) |
Apr 19, 2021 | 190.25 | 190.82 | 188.40 | 189.72 | 659,379 | +0.50(+0.26%) |
Apr 16, 2021 | 187.60 | 189.40 | 186.06 | 189.22 | 886,881 | +1.77(+0.95%) |
Apr 15, 2021 | 187.49 | 188.72 | 186.44 | 187.45 | 767,140 | +0.75(+0.40%) |
Apr 14, 2021 | 185.41 | 188.03 | 185.32 | 186.70 | 708,646 | +1.42(+0.77%) |
Apr 13, 2021 | 186.38 | 186.93 | 183.37 | 185.28 | 960,981 | -2.50(-1.33%) |
Apr 12, 2021 | 186.05 | 189.10 | 186.05 | 187.78 | 856,796 | +0.82(+0.44%) |
Apr 09, 2021 | 186.28 | 187.69 | 185.73 | 186.96 | 702,399 | +1.37(+0.74%) |
Apr 08, 2021 | 189.16 | 189.44 | 185.56 | 185.59 | 828,708 | -3.71(-1.96%) |
Apr 07, 2021 | 187.62 | 189.56 | 187.21 | 189.30 | 698,173 | +1.77(+0.95%) |
Apr 06, 2021 | 190.61 | 190.87 | 187.01 | 187.53 | 807,474 | -3.09(-1.62%) |
Apr 05, 2021 | 190.83 | 191.86 | 189.04 | 190.62 | 688,952 | +1.02(+0.54%) |