Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 188.13 | 188.84 | 188.07 | 188.64 | 71,569 | +0.20(+0.11%) |
Jun 29, 2021 | 188.48 | 188.63 | 188.19 | 188.44 | 124,150 | +0.12(+0.06%) |
Jun 28, 2021 | 187.81 | 188.35 | 187.55 | 188.32 | 148,203 | +0.89(+0.48%) |
Jun 25, 2021 | 187.56 | 187.69 | 187.23 | 187.43 | 97,788 | +0.34(+0.18%) |
Jun 24, 2021 | 187.11 | 187.52 | 186.96 | 187.09 | 135,558 | +1.08(+0.58%) |
Jun 23, 2021 | 186.41 | 186.69 | 186.01 | 186.01 | 152,821 | -0.26(-0.14%) |
Jun 22, 2021 | 185.15 | 186.68 | 184.95 | 186.27 | 147,006 | +1.12(+0.61%) |
Jun 21, 2021 | 183.56 | 185.19 | 183.13 | 185.15 | 272,643 | +2.27(+1.24%) |
Jun 18, 2021 | 183.90 | 183.90 | 182.82 | 182.88 | 163,729 | -2.23(-1.21%) |
Jun 17, 2021 | 184.33 | 185.54 | 184.00 | 185.11 | 165,807 | +0.47(+0.26%) |
Jun 16, 2021 | 185.59 | 185.59 | 183.40 | 184.64 | 200,946 | -0.72(-0.39%) |
Jun 15, 2021 | 186.02 | 186.02 | 185.18 | 185.36 | 137,944 | -0.67(-0.36%) |
Jun 14, 2021 | 185.28 | 186.03 | 184.87 | 186.03 | 344,966 | +0.85(+0.46%) |
Jun 11, 2021 | 185.19 | 185.19 | 184.57 | 185.19 | 115,144 | +0.28(+0.15%) |
Jun 10, 2021 | 184.41 | 185.34 | 184.13 | 184.91 | 115,024 | +1.14(+0.62%) |
Jun 09, 2021 | 184.40 | 184.53 | 183.76 | 183.76 | 92,271 | -0.19(-0.10%) |
Jun 08, 2021 | 184.54 | 184.54 | 183.28 | 183.95 | 133,549 | -0.09(-0.05%) |
Jun 07, 2021 | 183.78 | 184.11 | 183.27 | 184.04 | 95,636 | +0.26(+0.14%) |
Jun 04, 2021 | 182.80 | 183.95 | 182.78 | 183.78 | 182,163 | +1.89(+1.04%) |
Jun 03, 2021 | 181.64 | 182.50 | 181.10 | 181.89 | 157,090 | -0.83(-0.45%) |
Jun 02, 2021 | 182.62 | 183.09 | 182.25 | 182.72 | 126,055 | +0.43(+0.24%) |
Jun 01, 2021 | 183.80 | 183.83 | 182.23 | 182.28 | 170,211 | -0.55(-0.30%) |
May 28, 2021 | 183.28 | 183.47 | 182.70 | 182.83 | 139,626 | +0.29(+0.16%) |
May 27, 2021 | 183.13 | 183.41 | 182.53 | 182.54 | 94,250 | -0.23(-0.13%) |
May 26, 2021 | 182.76 | 183.03 | 182.31 | 182.77 | 95,043 | +0.38(+0.21%) |
May 25, 2021 | 183.37 | 183.47 | 182.20 | 182.39 | 172,703 | -0.55(-0.30%) |
May 24, 2021 | 181.81 | 183.29 | 181.66 | 182.94 | 116,781 | +2.26(+1.25%) |
May 21, 2021 | 181.72 | 181.96 | 180.49 | 180.67 | 191,355 | -0.19(-0.11%) |
May 20, 2021 | 179.30 | 181.43 | 179.30 | 180.87 | 222,674 | +2.08(+1.16%) |
May 19, 2021 | 176.93 | 178.86 | 176.46 | 178.78 | 255,999 | -0.43(-0.24%) |
May 18, 2021 | 180.88 | 181.01 | 179.08 | 179.22 | 139,275 | -1.53(-0.85%) |
May 17, 2021 | 180.72 | 181.08 | 179.75 | 180.75 | 183,268 | -0.55(-0.30%) |
May 14, 2021 | 179.90 | 181.60 | 179.78 | 181.30 | 336,843 | +2.86(+1.60%) |
May 13, 2021 | 177.42 | 179.45 | 177.42 | 178.44 | 291,121 | +1.96(+1.11%) |
May 12, 2021 | 178.71 | 179.39 | 176.24 | 176.48 | 391,159 | -3.74(-2.08%) |
May 11, 2021 | 179.30 | 180.48 | 178.38 | 180.22 | 361,449 | -1.46(-0.80%) |
May 10, 2021 | 183.84 | 183.84 | 181.64 | 181.68 | 156,296 | -2.20(-1.19%) |
May 07, 2021 | 183.42 | 184.38 | 183.00 | 183.88 | 133,324 | +1.10(+0.60%) |
May 06, 2021 | 181.16 | 182.89 | 180.32 | 182.77 | 241,429 | +1.59(+0.88%) |
May 05, 2021 | 181.89 | 182.04 | 180.83 | 181.18 | 126,502 | +0.31(+0.17%) |
May 04, 2021 | 181.55 | 181.62 | 179.29 | 180.88 | 353,350 | -1.56(-0.86%) |
May 03, 2021 | 183.12 | 183.56 | 182.27 | 182.44 | 179,437 | +0.33(+0.18%) |
Apr 30, 2021 | 182.28 | 182.68 | 181.84 | 182.11 | 149,628 | -1.09(-0.60%) |
Apr 29, 2021 | 183.64 | 183.82 | 181.75 | 183.21 | 233,247 | +1.27(+0.70%) |
Apr 28, 2021 | 182.27 | 182.85 | 181.89 | 181.94 | 193,882 | -0.04(-0.02%) |
Apr 27, 2021 | 182.35 | 182.35 | 181.77 | 181.98 | 185,049 | -0.14(-0.08%) |
Apr 26, 2021 | 182.10 | 182.44 | 181.89 | 182.12 | 104,936 | +0.34(+0.18%) |
Apr 23, 2021 | 180.23 | 182.48 | 180.16 | 181.79 | 81,018 | +1.87(+1.04%) |
Apr 22, 2021 | 181.74 | 182.00 | 179.44 | 179.92 | 211,856 | -1.89(-1.04%) |
Apr 21, 2021 | 180.10 | 181.88 | 179.91 | 181.81 | 228,145 | +1.16(+0.64%) |
Apr 20, 2021 | 181.32 | 181.61 | 179.81 | 180.65 | 169,956 | -1.37(-0.75%) |
Apr 19, 2021 | 182.27 | 182.62 | 181.40 | 182.02 | 192,968 | -0.86(-0.47%) |
Apr 16, 2021 | 182.96 | 183.03 | 182.07 | 182.88 | 147,960 | +0.61(+0.34%) |
Apr 15, 2021 | 181.32 | 182.31 | 181.31 | 182.27 | 269,512 | +2.20(+1.22%) |
Apr 14, 2021 | 181.12 | 181.22 | 179.87 | 180.07 | 210,839 | -1.10(-0.61%) |
Apr 13, 2021 | 180.36 | 181.42 | 180.21 | 181.17 | 80,960 | +0.85(+0.47%) |
Apr 12, 2021 | 179.94 | 180.39 | 179.59 | 180.32 | 171,738 | -0.01(-0.01%) |
Apr 09, 2021 | 178.69 | 180.33 | 178.68 | 180.33 | 250,249 | +1.46(+0.82%) |
Apr 08, 2021 | 178.56 | 178.87 | 178.23 | 178.87 | 194,286 | +1.03(+0.58%) |
Apr 07, 2021 | 177.03 | 177.96 | 177.03 | 177.84 | 151,369 | +0.76(+0.43%) |
Apr 06, 2021 | 177.12 | 177.64 | 176.87 | 177.09 | 232,377 | -0.16(-0.09%) |
Apr 05, 2021 | 175.67 | 177.61 | 175.65 | 177.25 | 271,828 | +2.84(+1.63%) |